FY Financial (Shenzhen) Co., Ltd. (HKG:8452)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0550 (17.74%)
Sep 5, 2025, 6:09 PM HKT
FY Financial (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | - | 62,000 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 14,000 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 34,000 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 26, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -11.27% | 72,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 12.70% | 24,000 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 4,000 |
| Aug 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -15.79% | 118,000 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 8.57% | 14,000 |
| Aug 1, 2025 | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | 7.69% | 26,000 |
| Jul 31, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 12.07% | 12,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 4,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.29% | 4,000 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 8,000 |
| Jul 21, 2025 | 0.32 | 0.40 | 0.25 | 0.30 | 0.30 | -11.76% | 480,000 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 6,000 |
| Jul 15, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 10.45% | 22,000 |
| Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Jul 11, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 15.25% | 34,000 |
| Jul 10, 2025 | 0.30 | 0.39 | 0.30 | 0.30 | 0.30 | - | 26,000 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 10,000 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 7, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 1.69% | 8,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Jul 3, 2025 | 0.26 | 0.30 | 0.21 | 0.29 | 0.29 | 13.73% | 218,000 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 18,000 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |
| Jun 27, 2025 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | -3.85% | 104,000 |