Skip to main content
Fufeng Group Limited (HKG:0546)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.14
+0.07 (0.87%)
At close: Feb 27, 2026

Fufeng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.138.218.048.148.140.87%5,426,300
Feb 26, 20268.278.278.038.078.07-2.42%4,682,000
Feb 25, 20268.218.408.158.278.271.22%5,406,300
Feb 24, 20268.088.257.988.178.171.49%6,005,796
Feb 23, 20268.028.147.908.058.051.51%2,548,000
Feb 20, 20268.328.337.937.937.93-4.69%5,310,469
Feb 16, 20268.408.488.298.328.32-0.95%942,000
Feb 13, 20268.958.958.408.408.40-6.15%6,774,000
Feb 12, 20269.359.368.918.958.95-4.69%3,855,578
Feb 11, 20269.259.499.169.399.392.07%4,239,928
Feb 10, 20269.289.399.149.209.20-0.86%3,480,614
Feb 9, 20269.199.459.199.289.281.98%4,639,138
Feb 6, 20268.739.198.679.109.102.82%4,626,109
Feb 5, 20268.788.868.518.858.850.80%4,410,900
Feb 4, 20268.578.978.538.788.784.28%4,962,000
Feb 3, 20268.388.718.388.428.42-0.47%2,461,000
Feb 2, 20268.558.558.348.468.46-3,720,000
Jan 30, 20268.648.778.308.468.46-2.08%3,949,000
Jan 29, 20268.588.788.498.648.640.70%4,229,000
Jan 28, 20268.448.628.328.588.582.88%3,590,801
Jan 27, 20268.428.438.238.348.340.24%3,299,000
Jan 26, 20268.518.618.298.328.32-2.23%2,306,000
Jan 23, 20268.608.758.508.518.51-1.16%1,776,000
Jan 22, 20268.618.788.518.618.610.35%3,626,900
Jan 21, 20268.368.638.278.588.582.02%4,257,508
Jan 20, 20268.368.488.278.418.410.72%3,182,762
Jan 19, 20268.258.408.128.358.350.97%3,392,000
Jan 16, 20268.268.368.208.278.270.12%2,273,538
Jan 15, 20268.198.358.188.268.260.85%2,925,000
Jan 14, 20268.358.378.158.198.19-2.15%4,011,124
Jan 13, 20268.348.518.238.378.37-1.30%3,108,000
Jan 12, 20268.498.588.418.488.48-0.12%2,414,000
Jan 9, 20268.508.558.308.498.490.35%3,178,469
Jan 8, 20268.158.517.888.468.463.93%9,922,596
Jan 7, 20268.068.158.008.148.141.50%1,956,538
Jan 6, 20268.068.097.888.028.020.25%3,154,000
Jan 5, 20268.058.147.868.008.00-1.11%2,469,400
Jan 2, 20267.958.147.848.098.092.66%1,589,000
Dec 31, 20258.028.087.887.887.88-1.38%1,642,000
Dec 30, 20258.078.117.947.997.99-0.99%919,500
Dec 29, 20258.128.268.038.078.07-1.22%3,286,000
Dec 24, 20258.208.208.098.178.17-650,493
Dec 23, 20258.218.228.108.178.17-0.49%1,215,600
Dec 22, 20258.158.248.128.218.210.74%952,845
Dec 19, 20258.188.258.128.158.15-0.37%1,236,993
Dec 18, 20258.258.258.108.188.18-0.85%2,427,000
Dec 17, 20258.238.308.088.258.250.49%1,826,000
Dec 16, 20258.298.298.068.218.210.24%1,725,000
Dec 15, 20258.158.288.038.198.190.49%2,275,000
Dec 12, 20258.008.177.788.158.153.03%2,857,178
Dec 11, 20257.818.007.817.917.911.28%1,563,000
Dec 10, 20257.887.917.757.817.81-1.01%1,561,700
Dec 9, 20258.078.077.807.897.89-1.74%4,309,388
Dec 8, 20258.088.087.948.038.03-0.12%2,047,996
Dec 5, 20258.108.147.988.048.04-1.23%2,079,300
Dec 4, 20258.108.147.978.148.140.87%1,990,196
Dec 3, 20258.158.157.998.078.07-0.37%1,737,000
Dec 2, 20257.998.107.948.108.100.75%2,133,129
Dec 1, 20258.058.227.968.048.040.25%2,063,000
Nov 28, 20257.998.097.948.028.020.38%2,049,400
Nov 27, 20257.928.027.927.997.99-1,548,000
Nov 26, 20257.998.057.967.997.990.13%1,975,988
Nov 25, 20257.958.057.917.987.98-0.99%4,214,000
Nov 24, 20257.898.067.768.068.063.73%7,564,000
Nov 21, 20257.907.977.737.777.77-3.12%3,338,000
Nov 20, 20258.198.197.968.028.02-0.87%2,504,716
Nov 19, 20258.018.148.018.098.090.37%1,847,000
Nov 18, 20258.358.358.028.068.06-3.47%3,219,000
Nov 17, 20258.308.378.228.358.351.71%1,941,008
Nov 14, 20258.428.428.008.218.21-2.96%9,677,000
Nov 13, 20258.398.508.268.468.460.71%3,267,000
Nov 12, 20258.508.508.258.408.400.48%3,404,466
Nov 11, 20258.718.718.248.368.36-2.90%6,721,076
Nov 10, 20258.468.728.468.618.611.77%4,077,000
Nov 7, 20258.438.548.328.468.460.36%2,067,235
Nov 6, 20258.278.478.238.438.432.93%1,976,000
Nov 5, 20258.128.248.018.198.19-0.12%2,339,000
Nov 4, 20258.378.448.168.208.20-2.03%2,872,000
Nov 3, 20258.048.417.998.378.374.10%4,343,000
Oct 31, 20258.328.328.028.048.04-2.66%7,312,786
Oct 30, 20258.278.368.158.268.26-0.24%5,645,000
Oct 28, 20258.808.888.288.288.28-5.91%6,839,539
Oct 27, 20258.808.868.778.808.800.80%2,226,000
Oct 24, 20258.858.948.738.738.73-1.02%3,579,000
Oct 23, 20258.888.948.648.828.82-1.01%3,324,445
Oct 22, 20258.879.058.758.918.910.11%5,524,500
Oct 21, 20259.259.258.898.908.90-2.09%5,834,000
Oct 20, 20259.239.409.079.099.09-0.66%2,365,716
Oct 17, 20259.089.319.089.159.15-0.11%4,815,690
Oct 16, 20259.199.349.109.169.16-1.82%3,540,819
Oct 15, 20259.199.379.099.339.331.74%11,631,810
Oct 14, 20259.699.899.159.179.17-5.37%7,292,000
Oct 13, 20259.189.749.019.699.691.47%5,538,000
Oct 10, 20259.839.899.509.559.55-2.85%4,753,000
Oct 9, 20259.5010.149.349.839.837.43%11,776,520
Oct 8, 20258.899.308.899.159.153.62%5,830,635
Oct 6, 20258.708.908.668.838.831.49%1,182,000
Oct 3, 20258.748.748.598.708.70-0.46%958,432
Oct 2, 20258.708.778.598.748.74-0.23%3,456,805
Sep 30, 20258.808.908.698.768.76-0.45%3,021,735