FY Financial (Shenzhen) Co., Ltd. Class H 8452
HKEX · Hong Kong SAR China · Finance
HKD 0.2290+0.00 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.23 | +0.44% | HKD 0.12 | HKD 0.23 | HKD 0.12 | 184.00K |
| 2026-09-30 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-28 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-25 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-23 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-22 | HKD 0.23 | +3.64% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 40.00K |
| 2026-09-21 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-17 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-16 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-15 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-14 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-10 | HKD 0.22 | +3.77% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-09 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-08 | HKD 0.21 | -0.93% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-07 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-04 | HKD 0.21 | -0.93% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-03 | HKD 0.22 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 96.00K |
| 2026-09-02 | HKD 0.22 | -6.09% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-01 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-31 | HKD 0.23 | +4.07% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 16.00K |
| 2026-08-28 | HKD 0.22 | +22.10% | HKD 0.19 | HKD 0.24 | HKD 0.19 | 236.00K |
| 2026-08-27 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 8.00K |
| 2026-08-26 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 2.00K |
| 2026-08-25 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-24 | HKD 0.18 | -5.73% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-21 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-20 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-19 | HKD 0.19 | +7.82% | HKD 0.18 | HKD 0.30 | HKD 0.18 | 276.00K |
| 2026-08-18 | HKD 0.18 | -9.14% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-14 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-13 | HKD 0.20 | -10.05% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 6.00K |
| 2026-08-12 | HKD 0.22 | +14.06% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-11 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-10 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-06 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-05 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-04 | HKD 0.19 | -0.52% | HKD 0.15 | HKD 0.19 | HKD 0.15 | 402.00K |
| 2026-08-03 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-31 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 20.00K |
| 2026-07-30 | HKD 0.19 | +7.78% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-29 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-28 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-27 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-24 | HKD 0.18 | 0.00% | HKD 0.21 | HKD 0.20 | HKD 0.15 | 154.00K |
| 2026-07-23 | HKD 0.18 | -14.29% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 360.00K |
| 2026-07-22 | HKD 0.21 | -16.00% | HKD 0.25 | HKD 0.25 | HKD 0.21 | 180.00K |
| 2026-07-21 | HKD 0.25 | -29.58% | HKD 0.30 | HKD 0.30 | HKD 0.25 | 248.00K |
| 2026-07-20 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-17 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-16 | HKD 0.36 | +7.46% | HKD 0.20 | HKD 0.36 | HKD 0.20 | 246.00K |
| 2026-07-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-14 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-13 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 38.00K |
| 2026-07-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-09 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-08 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-07 | HKD 0.34 | +21.82% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-06 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-30 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-29 | HKD 0.28 | +3.70% | HKD 0.25 | HKD 0.34 | HKD 0.25 | 246.00K |
| 2026-06-26 | HKD 0.27 | -11.48% | HKD 0.30 | HKD 0.30 | HKD 0.27 | 6.00K |
| 2026-06-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-23 | HKD 0.31 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 38.00K |
| 2026-06-22 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-17 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-16 | HKD 0.31 | -6.15% | HKD 0.31 | HKD 0.37 | HKD 0.31 | 222.00K |
| 2026-06-15 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-12 | HKD 0.32 | +8.33% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 8.00K |
| 2026-06-11 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 6.00K |
| 2026-06-10 | HKD 0.30 | -18.92% | HKD 0.37 | HKD 0.37 | HKD 0.30 | 16.00K |
| 2026-06-09 | HKD 0.37 | +21.31% | HKD 0.36 | HKD 0.38 | HKD 0.36 | 40.00K |
| 2026-06-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-05 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-04 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 2.00K |
| 2026-06-03 | HKD 0.32 | +3.23% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-01 | HKD 0.31 | -15.07% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 36.00K |
| 2026-05-29 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-05-28 | HKD 0.37 | -7.59% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-05-27 | HKD 0.40 | +27.42% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 36.00K |