Fufeng Group Limited 0546
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 4.32-0.06 (-1.48%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.32 | -1.37% | HKD 4.36 | HKD 4.37 | HKD 4.27 | 6.88M |
| 2026-09-30 | HKD 4.39 | +0.92% | HKD 4.36 | HKD 4.43 | HKD 4.35 | 7.13M |
| 2026-09-29 | HKD 4.34 | -0.69% | HKD 4.39 | HKD 4.39 | HKD 4.34 | 6.35M |
| 2026-09-28 | HKD 4.38 | -0.57% | HKD 4.46 | HKD 4.46 | HKD 4.35 | 5.61M |
| 2026-09-25 | HKD 4.40 | +0.46% | HKD 4.45 | HKD 4.45 | HKD 4.36 | 3.87M |
| 2026-09-24 | HKD 4.38 | -0.45% | HKD 4.40 | HKD 4.46 | HKD 4.38 | 8.34M |
| 2026-09-23 | HKD 4.40 | -0.90% | HKD 4.49 | HKD 4.49 | HKD 4.39 | 6.25M |
| 2026-09-22 | HKD 4.44 | -0.22% | HKD 4.45 | HKD 4.48 | HKD 4.39 | 11.06M |
| 2026-09-21 | HKD 4.45 | +1.14% | HKD 4.40 | HKD 4.46 | HKD 4.36 | 7.57M |
| 2026-09-18 | HKD 4.40 | -0.56% | HKD 4.45 | HKD 4.50 | HKD 4.36 | 10.12M |
| 2026-09-17 | HKD 4.43 | +1.03% | HKD 4.38 | HKD 4.45 | HKD 4.38 | 5.55M |
| 2026-09-16 | HKD 4.38 | -4.37% | HKD 4.59 | HKD 4.61 | HKD 4.37 | 7.92M |
| 2026-09-15 | HKD 4.58 | +0.22% | HKD 4.59 | HKD 4.65 | HKD 4.55 | 6.70M |
| 2026-09-14 | HKD 4.57 | -0.44% | HKD 4.62 | HKD 4.66 | HKD 4.53 | 7.52M |
| 2026-09-11 | HKD 4.59 | -2.34% | HKD 4.75 | HKD 4.75 | HKD 4.59 | 8.00M |
| 2026-09-10 | HKD 4.70 | -0.11% | HKD 4.72 | HKD 4.73 | HKD 4.66 | 3.17M |
| 2026-09-09 | HKD 4.70 | -1.98% | HKD 4.79 | HKD 4.81 | HKD 4.60 | 6.56M |
| 2026-09-08 | HKD 4.80 | +0.31% | HKD 4.77 | HKD 4.84 | HKD 4.77 | 3.59M |
| 2026-09-07 | HKD 4.78 | +2.90% | HKD 4.61 | HKD 4.79 | HKD 4.61 | 3.42M |
| 2026-09-04 | HKD 4.65 | +0.43% | HKD 4.63 | HKD 4.80 | HKD 4.63 | 5.54M |
| 2026-09-03 | HKD 4.63 | +1.65% | HKD 4.55 | HKD 4.66 | HKD 4.54 | 4.02M |
| 2026-09-02 | HKD 4.55 | -1.62% | HKD 4.63 | HKD 4.63 | HKD 4.49 | 6.17M |
| 2026-09-01 | HKD 4.63 | -2.94% | HKD 4.75 | HKD 4.75 | HKD 4.49 | 8.41M |
| 2026-08-31 | HKD 4.77 | -8.62% | HKD 5.17 | HKD 5.18 | HKD 4.76 | 13.56M |
| 2026-08-28 | HKD 5.22 | +2.35% | HKD 5.05 | HKD 5.24 | HKD 5.05 | 2.79M |
| 2026-08-27 | HKD 5.10 | +0.20% | HKD 5.07 | HKD 5.14 | HKD 5.03 | 2.32M |
| 2026-08-26 | HKD 5.09 | +0.99% | HKD 5.04 | HKD 5.11 | HKD 5.03 | 3.24M |
| 2026-08-25 | HKD 5.04 | -1.66% | HKD 5.13 | HKD 5.21 | HKD 5.03 | 3.22M |
| 2026-08-24 | HKD 5.13 | -2.10% | HKD 5.18 | HKD 5.22 | HKD 5.10 | 947.42K |
| 2026-08-21 | HKD 5.24 | +1.26% | HKD 5.17 | HKD 5.24 | HKD 5.14 | 2.43M |
| 2026-08-20 | HKD 5.17 | +1.47% | HKD 5.09 | HKD 5.21 | HKD 5.09 | 1.24M |
| 2026-08-19 | HKD 5.09 | -1.07% | HKD 5.19 | HKD 5.19 | HKD 5.09 | 2.97M |
| 2026-08-18 | HKD 5.15 | -0.29% | HKD 5.14 | HKD 5.18 | HKD 5.08 | 1.33M |
| 2026-08-17 | HKD 5.16 | +0.29% | HKD 5.15 | HKD 5.23 | HKD 5.15 | 2.77M |
| 2026-08-14 | HKD 5.15 | +0.98% | HKD 5.09 | HKD 5.20 | HKD 5.05 | 2.48M |
| 2026-08-13 | HKD 5.10 | -0.97% | HKD 5.15 | HKD 5.18 | HKD 5.09 | 2.32M |
| 2026-08-12 | HKD 5.15 | -0.10% | HKD 5.16 | HKD 5.16 | HKD 5.09 | 1.55M |
| 2026-08-11 | HKD 5.16 | -1.34% | HKD 5.28 | HKD 5.28 | HKD 5.14 | 2.73M |
| 2026-08-10 | HKD 5.22 | +1.16% | HKD 5.20 | HKD 5.28 | HKD 5.20 | 3.98M |
| 2026-08-07 | HKD 5.16 | -0.29% | HKD 5.25 | HKD 5.25 | HKD 5.09 | 3.63M |
| 2026-08-06 | HKD 5.18 | -0.48% | HKD 5.20 | HKD 5.20 | HKD 5.09 | 2.77M |
| 2026-08-05 | HKD 5.20 | +1.76% | HKD 5.13 | HKD 5.24 | HKD 5.11 | 1.77M |
| 2026-08-04 | HKD 5.11 | -0.78% | HKD 5.16 | HKD 5.18 | HKD 5.09 | 2.54M |
| 2026-08-03 | HKD 5.16 | -0.48% | HKD 5.18 | HKD 5.23 | HKD 5.08 | 2.81M |
| 2026-07-31 | HKD 5.18 | -2.45% | HKD 5.31 | HKD 5.31 | HKD 5.18 | 3.74M |
| 2026-07-30 | HKD 5.31 | 0.00% | HKD 5.32 | HKD 5.40 | HKD 5.29 | 3.95M |
| 2026-07-29 | HKD 5.31 | +4.32% | HKD 5.12 | HKD 5.41 | HKD 5.12 | 8.14M |
| 2026-07-28 | HKD 5.09 | -0.20% | HKD 5.12 | HKD 5.17 | HKD 5.07 | 2.53M |
| 2026-07-27 | HKD 5.10 | +1.19% | HKD 5.07 | HKD 5.13 | HKD 4.98 | 2.46M |
| 2026-07-24 | HKD 5.04 | -1.37% | HKD 5.15 | HKD 5.15 | HKD 5.00 | 2.44M |
| 2026-07-23 | HKD 5.11 | +0.39% | HKD 5.14 | HKD 5.14 | HKD 5.04 | 4.52M |
| 2026-07-22 | HKD 5.09 | -0.39% | HKD 5.14 | HKD 5.17 | HKD 5.02 | 2.06M |
| 2026-07-21 | HKD 5.11 | 0.00% | HKD 5.10 | HKD 5.17 | HKD 5.04 | 2.23M |
| 2026-07-20 | HKD 5.11 | +3.44% | HKD 4.94 | HKD 5.19 | HKD 4.94 | 3.67M |
| 2026-07-17 | HKD 4.94 | -1.59% | HKD 5.05 | HKD 5.10 | HKD 4.84 | 2.04M |
| 2026-07-16 | HKD 5.02 | +1.83% | HKD 4.96 | HKD 5.07 | HKD 4.94 | 1.91M |
| 2026-07-15 | HKD 4.93 | +2.28% | HKD 4.89 | HKD 4.95 | HKD 4.80 | 2.42M |
| 2026-07-14 | HKD 4.82 | +0.84% | HKD 4.77 | HKD 4.86 | HKD 4.69 | 3.65M |
| 2026-07-13 | HKD 4.78 | 0.00% | HKD 4.80 | HKD 4.80 | HKD 4.69 | 3.68M |
| 2026-07-10 | HKD 4.78 | -0.83% | HKD 4.90 | HKD 4.90 | HKD 4.75 | 4.49M |
| 2026-07-09 | HKD 4.82 | -3.02% | HKD 5.00 | HKD 5.03 | HKD 4.82 | 4.00M |
| 2026-07-08 | HKD 4.97 | -1.78% | HKD 5.00 | HKD 5.07 | HKD 4.92 | 3.63M |
| 2026-07-07 | HKD 5.06 | +0.80% | HKD 5.03 | HKD 5.10 | HKD 4.98 | 5.95M |
| 2026-07-06 | HKD 5.02 | +2.87% | HKD 4.89 | HKD 5.09 | HKD 4.85 | 6.76M |
| 2026-07-03 | HKD 4.88 | +2.09% | HKD 4.80 | HKD 4.95 | HKD 4.78 | 5.42M |
| 2026-07-02 | HKD 4.78 | +1.06% | HKD 4.71 | HKD 4.85 | HKD 4.71 | 4.13M |
| 2026-06-30 | HKD 4.73 | -1.66% | HKD 4.76 | HKD 4.86 | HKD 4.65 | 3.97M |
| 2026-06-29 | HKD 4.81 | +2.34% | HKD 4.70 | HKD 4.85 | HKD 4.60 | 6.19M |
| 2026-06-26 | HKD 4.70 | -2.29% | HKD 4.78 | HKD 4.78 | HKD 4.65 | 6.60M |
| 2026-06-25 | HKD 4.81 | -5.69% | HKD 5.10 | HKD 5.10 | HKD 4.78 | 19.56M |
| 2026-06-24 | HKD 5.10 | +7.82% | HKD 4.80 | HKD 5.11 | HKD 4.73 | 14.68M |
| 2026-06-23 | HKD 4.73 | +1.28% | HKD 4.67 | HKD 4.79 | HKD 4.63 | 8.02M |
| 2026-06-22 | HKD 4.67 | +2.86% | HKD 4.59 | HKD 4.74 | HKD 4.51 | 7.26M |
| 2026-06-18 | HKD 4.54 | -16.39% | HKD 5.20 | HKD 5.20 | HKD 4.41 | 26.60M |
| 2026-06-17 | HKD 5.43 | -1.45% | HKD 5.52 | HKD 5.58 | HKD 5.43 | 2.74M |
| 2026-06-16 | HKD 5.51 | -2.13% | HKD 5.62 | HKD 5.75 | HKD 5.50 | 2.62M |
| 2026-06-15 | HKD 5.63 | -1.05% | HKD 5.69 | HKD 5.77 | HKD 5.62 | 2.36M |
| 2026-06-12 | HKD 5.69 | +3.64% | HKD 5.55 | HKD 5.74 | HKD 5.53 | 5.01M |
| 2026-06-11 | HKD 5.49 | -1.08% | HKD 5.54 | HKD 5.61 | HKD 5.44 | 3.11M |
| 2026-06-10 | HKD 5.55 | 0.00% | HKD 5.54 | HKD 5.58 | HKD 5.46 | 3.60M |
| 2026-06-09 | HKD 5.55 | +0.36% | HKD 5.58 | HKD 5.58 | HKD 5.40 | 3.66M |
| 2026-06-08 | HKD 5.53 | -2.47% | HKD 5.67 | HKD 5.69 | HKD 5.45 | 7.00M |
| 2026-06-05 | HKD 5.67 | -1.73% | HKD 5.77 | HKD 5.77 | HKD 5.64 | 3.67M |
| 2026-06-04 | HKD 5.77 | +0.70% | HKD 5.71 | HKD 5.82 | HKD 5.66 | 2.42M |
| 2026-06-03 | HKD 5.73 | -1.72% | HKD 5.99 | HKD 5.99 | HKD 5.70 | 3.73M |
| 2026-06-02 | HKD 5.83 | -3.80% | HKD 6.04 | HKD 6.13 | HKD 5.82 | 3.77M |
| 2026-06-01 | HKD 6.06 | +1.51% | HKD 5.95 | HKD 6.14 | HKD 5.95 | 4.25M |
| 2026-05-29 | HKD 5.97 | -0.33% | HKD 5.95 | HKD 5.99 | HKD 5.92 | 8.56M |
| 2026-05-28 | HKD 5.99 | -1.48% | HKD 6.10 | HKD 6.12 | HKD 5.93 | 4.40M |
| 2026-05-27 | HKD 6.08 | -0.65% | HKD 6.10 | HKD 6.16 | HKD 6.03 | 5.32M |