FY Financial (Shenzhen) Co., Ltd. (HKG:8452)
Hong Kong · Delayed Price · Currency is HKD 0.1810
-0.0110 (-5.73%)
Aug 24, 2026, 11:20 AM HKT
FY Financial (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.73% | 12,000 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 19, 2026 | 0.18 | 0.30 | 0.18 | 0.19 | 0.19 | 7.82% | 276,000 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.14% | 10,000 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.05% | 6,000 |
| Aug 12, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.06% | 64,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 4, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -0.52% | 402,000 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 20,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 7.78% | 2,000 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | - | 154,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 360,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 180,000 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -29.58% | 248,000 |
| Jul 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |
| Jul 16, 2026 | 0.20 | 0.36 | 0.20 | 0.36 | 0.36 | 7.46% | 246,000 |
| Jul 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 38,000 |
| Jul 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 7, 2026 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 21.82% | 228,000 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 6,000 |
| Jun 29, 2026 | 0.25 | 0.35 | 0.25 | 0.28 | 0.28 | 3.70% | 246,000 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 6,000 |
| Jun 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 23, 2026 | 0.36 | 0.36 | 0.36 | 0.31 | 0.31 | - | 38,000 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 18,000 |
| Jun 16, 2026 | 0.31 | 0.37 | 0.31 | 0.31 | 0.31 | -6.15% | 222,000 |
| Jun 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 8,000 |