China Fangda Group Co., Ltd. Class B 200055
SZSE · China · Producer Manufacturing
HKD 1.390.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.37 | 259.20K |
| 2026-09-29 | HKD 1.39 | 0.00% | HKD 1.37 | HKD 1.40 | HKD 1.37 | 297.10K |
| 2026-09-28 | HKD 1.39 | -0.71% | HKD 1.38 | HKD 1.40 | HKD 1.37 | 398.67K |
| 2026-09-24 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.38 | 136.40K |
| 2026-09-23 | HKD 1.40 | +0.72% | HKD 1.39 | HKD 1.42 | HKD 1.39 | 330.70K |
| 2026-09-22 | HKD 1.39 | 0.00% | HKD 1.40 | HKD 1.41 | HKD 1.37 | 309.15K |
| 2026-09-21 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.38 | 140.88K |
| 2026-09-18 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 134.84K |
| 2026-09-17 | HKD 1.38 | -2.82% | HKD 1.41 | HKD 1.41 | HKD 1.37 | 467.45K |
| 2026-09-16 | HKD 1.42 | +5.19% | HKD 1.35 | HKD 1.43 | HKD 1.35 | 2.02M |
| 2026-09-15 | HKD 1.35 | 0.00% | HKD 1.34 | HKD 1.36 | HKD 1.34 | 135.32K |
| 2026-09-14 | HKD 1.35 | 0.00% | HKD 1.34 | HKD 1.36 | HKD 1.34 | 304.80K |
| 2026-09-11 | HKD 1.35 | -2.17% | HKD 1.37 | HKD 1.37 | HKD 1.34 | 542.95K |
| 2026-09-10 | HKD 1.38 | -0.72% | HKD 1.38 | HKD 1.38 | HKD 1.37 | 96.49K |
| 2026-09-09 | HKD 1.39 | -0.71% | HKD 1.40 | HKD 1.40 | HKD 1.37 | 148.97K |
| 2026-09-08 | HKD 1.40 | +2.19% | HKD 1.37 | HKD 1.40 | HKD 1.36 | 317.54K |
| 2026-09-07 | HKD 1.37 | -0.72% | HKD 1.38 | HKD 1.38 | HKD 1.36 | 194.70K |
| 2026-09-04 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.37 | 362.57K |
| 2026-09-03 | HKD 1.38 | +0.73% | HKD 1.36 | HKD 1.38 | HKD 1.36 | 196.27K |
| 2026-09-02 | HKD 1.37 | 0.00% | HKD 1.35 | HKD 1.37 | HKD 1.34 | 318.24K |
| 2026-09-01 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.38 | HKD 1.35 | 374.32K |
| 2026-08-31 | HKD 1.37 | +0.74% | HKD 1.36 | HKD 1.37 | HKD 1.36 | 425.05K |
| 2026-08-28 | HKD 1.36 | 0.00% | HKD 1.35 | HKD 1.36 | HKD 1.35 | 121.40K |
| 2026-08-27 | HKD 1.36 | -1.45% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 189.89K |
| 2026-08-26 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.36 | 297.30K |
| 2026-08-25 | HKD 1.38 | +1.47% | HKD 1.36 | HKD 1.38 | HKD 1.35 | 547.80K |
| 2026-08-24 | HKD 1.36 | +0.74% | HKD 1.34 | HKD 1.36 | HKD 1.34 | 152.20K |
| 2026-08-21 | HKD 1.35 | 0.00% | HKD 1.33 | HKD 1.35 | HKD 1.33 | 194.84K |
| 2026-08-20 | HKD 1.35 | 0.00% | HKD 1.33 | HKD 1.35 | HKD 1.33 | 219.50K |
| 2026-08-19 | HKD 1.35 | -0.74% | HKD 1.35 | HKD 1.37 | HKD 1.34 | 288.59K |
| 2026-08-18 | HKD 1.36 | -0.73% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 207.60K |
| 2026-08-17 | HKD 1.37 | +0.74% | HKD 1.34 | HKD 1.37 | HKD 1.34 | 102.65K |
| 2026-08-14 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.37 | HKD 1.35 | 97.90K |
| 2026-08-13 | HKD 1.36 | -0.73% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 72.53K |
| 2026-08-12 | HKD 1.37 | +0.74% | HKD 1.36 | HKD 1.37 | HKD 1.36 | 228.30K |
| 2026-08-11 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.36 | HKD 1.35 | 61.82K |
| 2026-08-10 | HKD 1.36 | +1.49% | HKD 1.34 | HKD 1.37 | HKD 1.33 | 393.26K |
| 2026-08-07 | HKD 1.34 | 0.00% | HKD 1.34 | HKD 1.34 | HKD 1.32 | 144.05K |
| 2026-08-06 | HKD 1.34 | 0.00% | HKD 1.34 | HKD 1.34 | HKD 1.32 | 84.10K |
| 2026-08-05 | HKD 1.34 | 0.00% | HKD 1.33 | HKD 1.34 | HKD 1.32 | 290.90K |
| 2026-08-04 | HKD 1.34 | -0.74% | HKD 1.34 | HKD 1.35 | HKD 1.33 | 378.86K |
| 2026-08-03 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.33 | 215.50K |
| 2026-07-31 | HKD 1.35 | +0.75% | HKD 1.34 | HKD 1.35 | HKD 1.33 | 182.50K |
| 2026-07-30 | HKD 1.34 | -0.74% | HKD 1.35 | HKD 1.35 | HKD 1.32 | 409.80K |
| 2026-07-29 | HKD 1.35 | +3.85% | HKD 1.30 | HKD 1.35 | HKD 1.30 | 1.24M |
| 2026-07-28 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.29 | 98.61K |
| 2026-07-27 | HKD 1.30 | +0.78% | HKD 1.28 | HKD 1.30 | HKD 1.27 | 176.90K |
| 2026-07-24 | HKD 1.29 | -0.77% | HKD 1.29 | HKD 1.29 | HKD 1.28 | 47.71K |
| 2026-07-23 | HKD 1.30 | +2.36% | HKD 1.27 | HKD 1.30 | HKD 1.26 | 484.50K |
| 2026-07-22 | HKD 1.27 | 0.00% | HKD 1.26 | HKD 1.27 | HKD 1.25 | 299.85K |
| 2026-07-21 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.25 | 525.25K |
| 2026-07-20 | HKD 1.28 | +0.79% | HKD 1.27 | HKD 1.28 | HKD 1.26 | 322.35K |
| 2026-07-17 | HKD 1.27 | -1.55% | HKD 1.28 | HKD 1.29 | HKD 1.25 | 208.70K |
| 2026-07-16 | HKD 1.29 | 0.00% | HKD 1.27 | HKD 1.30 | HKD 1.27 | 247.90K |
| 2026-07-15 | HKD 1.29 | +0.78% | HKD 1.28 | HKD 1.29 | HKD 1.28 | 441.06K |
| 2026-07-14 | HKD 1.28 | +2.40% | HKD 1.27 | HKD 1.31 | HKD 1.27 | 762.39K |
| 2026-07-13 | HKD 1.25 | -0.79% | HKD 1.25 | HKD 1.25 | HKD 1.24 | 136.55K |
| 2026-07-10 | HKD 1.26 | +1.61% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 467.10K |
| 2026-07-09 | HKD 1.24 | -1.59% | HKD 1.25 | HKD 1.25 | HKD 1.23 | 445.00K |
| 2026-07-08 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 30.50K |
| 2026-07-07 | HKD 1.26 | -0.79% | HKD 1.27 | HKD 1.28 | HKD 1.25 | 384.50K |
| 2026-07-06 | HKD 1.27 | -0.78% | HKD 1.26 | HKD 1.28 | HKD 1.26 | 149.23K |
| 2026-07-03 | HKD 1.28 | +1.59% | HKD 1.26 | HKD 1.28 | HKD 1.26 | 154.80K |
| 2026-07-02 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.27 | HKD 1.26 | 231.67K |
| 2026-07-01 | HKD 1.26 | +0.80% | HKD 1.24 | HKD 1.27 | HKD 1.24 | 624.37K |
| 2026-06-30 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.24 | 382.20K |
| 2026-06-29 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.23 | 151.79K |
| 2026-06-26 | HKD 1.25 | -3.10% | HKD 1.28 | HKD 1.28 | HKD 1.25 | 634.98K |
| 2026-06-25 | HKD 1.29 | -0.77% | HKD 1.29 | HKD 1.29 | HKD 1.28 | 355.35K |
| 2026-06-24 | HKD 1.30 | 0.00% | HKD 1.29 | HKD 1.30 | HKD 1.28 | 226.80K |
| 2026-06-23 | HKD 1.30 | +0.78% | HKD 1.30 | HKD 1.30 | HKD 1.29 | 192.41K |
| 2026-06-22 | HKD 1.29 | -0.77% | HKD 1.29 | HKD 1.31 | HKD 1.28 | 240.95K |
| 2026-06-18 | HKD 1.30 | -0.76% | HKD 1.29 | HKD 1.30 | HKD 1.29 | 209.64K |
| 2026-06-17 | HKD 1.31 | +0.77% | HKD 1.29 | HKD 1.31 | HKD 1.28 | 484.86K |
| 2026-06-16 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.29 | 311.60K |
| 2026-06-15 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.31 | HKD 1.29 | 259.50K |
| 2026-06-12 | HKD 1.30 | +2.36% | HKD 1.27 | HKD 1.31 | HKD 1.27 | 853.09K |
| 2026-06-11 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.25 | 487.93K |
| 2026-06-10 | HKD 1.28 | -1.54% | HKD 1.30 | HKD 1.31 | HKD 1.26 | 508.70K |
| 2026-06-09 | HKD 1.30 | +0.78% | HKD 1.29 | HKD 1.31 | HKD 1.29 | 394.30K |
| 2026-06-08 | HKD 1.29 | +0.78% | HKD 1.28 | HKD 1.30 | HKD 1.27 | 541.80K |
| 2026-06-05 | HKD 1.28 | -1.54% | HKD 1.30 | HKD 1.31 | HKD 1.27 | 361.84K |
| 2026-06-04 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.28 | 292.90K |
| 2026-06-03 | HKD 1.30 | -2.99% | HKD 1.34 | HKD 1.34 | HKD 1.29 | 1.25M |
| 2026-06-02 | HKD 1.34 | +3.88% | HKD 1.29 | HKD 1.35 | HKD 1.28 | 2.06M |
| 2026-06-01 | HKD 1.29 | +5.74% | HKD 1.22 | HKD 1.29 | HKD 1.22 | 1.79M |
| 2026-05-29 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.22 | HKD 1.20 | 407.75K |
| 2026-05-28 | HKD 1.22 | +1.67% | HKD 1.20 | HKD 1.22 | HKD 1.20 | 145.27K |
| 2026-05-27 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.19 | 163.35K |
| 2026-05-26 | HKD 1.21 | -2.42% | HKD 1.22 | HKD 1.23 | HKD 1.20 | 364.00K |