Fufeng Group Limited (HKG:0546)
Hong Kong
· Delayed Price · Currency is HKD 8.04
-0.10 (-1.23%)
At close: Dec 5, 2025
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.14 | 7.98 | 8.04 | 8.04 | -1.23% | 2,079,300 |
| Dec 4, 2025 | 8.10 | 8.14 | 7.97 | 8.14 | 8.14 | 0.87% | 1,990,196 |
| Dec 3, 2025 | 8.15 | 8.15 | 7.99 | 8.07 | 8.07 | -0.37% | 1,737,000 |
| Dec 2, 2025 | 7.99 | 8.10 | 7.94 | 8.10 | 8.10 | 0.75% | 2,133,129 |
| Dec 1, 2025 | 8.05 | 8.22 | 7.96 | 8.04 | 8.04 | 0.25% | 2,063,000 |
| Nov 28, 2025 | 7.99 | 8.09 | 7.94 | 8.02 | 8.02 | 0.38% | 2,049,400 |
| Nov 27, 2025 | 7.92 | 8.02 | 7.92 | 7.99 | 7.99 | - | 1,548,000 |
| Nov 26, 2025 | 7.99 | 8.05 | 7.96 | 7.99 | 7.99 | 0.13% | 1,975,988 |
| Nov 25, 2025 | 7.95 | 8.05 | 7.91 | 7.98 | 7.98 | -0.99% | 4,214,000 |
| Nov 24, 2025 | 7.89 | 8.06 | 7.76 | 8.06 | 8.06 | 3.73% | 7,564,000 |
| Nov 21, 2025 | 7.90 | 7.97 | 7.73 | 7.77 | 7.77 | -3.12% | 3,338,000 |
| Nov 20, 2025 | 8.19 | 8.19 | 7.96 | 8.02 | 8.02 | -0.87% | 2,504,716 |
| Nov 19, 2025 | 8.01 | 8.14 | 8.01 | 8.09 | 8.09 | 0.37% | 1,847,000 |
| Nov 18, 2025 | 8.35 | 8.35 | 8.02 | 8.06 | 8.06 | -3.47% | 3,219,000 |
| Nov 17, 2025 | 8.30 | 8.37 | 8.22 | 8.35 | 8.35 | 1.71% | 1,941,008 |
| Nov 14, 2025 | 8.42 | 8.42 | 8.00 | 8.21 | 8.21 | -2.96% | 9,677,000 |
| Nov 13, 2025 | 8.39 | 8.50 | 8.26 | 8.46 | 8.46 | 0.71% | 3,267,000 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.25 | 8.40 | 8.40 | 0.48% | 3,404,466 |
| Nov 11, 2025 | 8.71 | 8.71 | 8.24 | 8.36 | 8.36 | -2.90% | 6,721,076 |
| Nov 10, 2025 | 8.46 | 8.72 | 8.46 | 8.61 | 8.61 | 1.77% | 4,077,000 |
| Nov 7, 2025 | 8.43 | 8.54 | 8.32 | 8.46 | 8.46 | 0.36% | 2,067,235 |
| Nov 6, 2025 | 8.27 | 8.47 | 8.23 | 8.43 | 8.43 | 2.93% | 1,976,000 |
| Nov 5, 2025 | 8.12 | 8.24 | 8.01 | 8.19 | 8.19 | -0.12% | 2,339,000 |
| Nov 4, 2025 | 8.37 | 8.44 | 8.16 | 8.20 | 8.20 | -2.03% | 2,872,000 |
| Nov 3, 2025 | 8.04 | 8.41 | 7.99 | 8.37 | 8.37 | 4.10% | 4,343,000 |
| Oct 31, 2025 | 8.32 | 8.32 | 8.02 | 8.04 | 8.04 | -2.66% | 7,312,786 |
| Oct 30, 2025 | 8.27 | 8.36 | 8.15 | 8.26 | 8.26 | -0.24% | 5,645,000 |
| Oct 28, 2025 | 8.80 | 8.88 | 8.28 | 8.28 | 8.28 | -5.91% | 6,839,539 |
| Oct 27, 2025 | 8.80 | 8.86 | 8.77 | 8.80 | 8.80 | 0.80% | 2,226,000 |
| Oct 24, 2025 | 8.85 | 8.94 | 8.73 | 8.73 | 8.73 | -1.02% | 3,579,000 |
| Oct 23, 2025 | 8.88 | 8.94 | 8.64 | 8.82 | 8.82 | -1.01% | 3,324,445 |
| Oct 22, 2025 | 8.87 | 9.05 | 8.75 | 8.91 | 8.91 | 0.11% | 5,524,500 |
| Oct 21, 2025 | 9.25 | 9.25 | 8.89 | 8.90 | 8.90 | -2.09% | 5,834,000 |
| Oct 20, 2025 | 9.23 | 9.40 | 9.07 | 9.09 | 9.09 | -0.66% | 2,365,716 |
| Oct 17, 2025 | 9.08 | 9.31 | 9.08 | 9.15 | 9.15 | -0.11% | 4,815,690 |
| Oct 16, 2025 | 9.19 | 9.34 | 9.10 | 9.16 | 9.16 | -1.82% | 3,540,819 |
| Oct 15, 2025 | 9.19 | 9.37 | 9.09 | 9.33 | 9.33 | 1.74% | 11,631,810 |
| Oct 14, 2025 | 9.69 | 9.89 | 9.15 | 9.17 | 9.17 | -5.37% | 7,292,000 |
| Oct 13, 2025 | 9.18 | 9.74 | 9.01 | 9.69 | 9.69 | 1.47% | 5,538,000 |
| Oct 10, 2025 | 9.83 | 9.89 | 9.50 | 9.55 | 9.55 | -2.85% | 4,753,000 |
| Oct 9, 2025 | 9.50 | 10.14 | 9.34 | 9.83 | 9.83 | 7.43% | 11,776,520 |
| Oct 8, 2025 | 8.89 | 9.30 | 8.89 | 9.15 | 9.15 | 3.62% | 5,830,635 |
| Oct 6, 2025 | 8.70 | 8.90 | 8.66 | 8.83 | 8.83 | 1.49% | 1,182,000 |
| Oct 3, 2025 | 8.74 | 8.74 | 8.59 | 8.70 | 8.70 | -0.46% | 958,432 |
| Oct 2, 2025 | 8.70 | 8.77 | 8.59 | 8.74 | 8.74 | -0.23% | 3,456,805 |
| Sep 30, 2025 | 8.80 | 8.90 | 8.69 | 8.76 | 8.76 | -0.45% | 3,021,735 |
| Sep 29, 2025 | 8.83 | 8.88 | 8.75 | 8.80 | 8.80 | - | 2,280,000 |
| Sep 26, 2025 | 8.84 | 8.85 | 8.67 | 8.80 | 8.80 | - | 3,522,000 |
| Sep 25, 2025 | 9.04 | 9.06 | 8.76 | 8.80 | 8.80 | -2.65% | 4,427,000 |
| Sep 24, 2025 | 9.00 | 9.15 | 8.98 | 9.04 | 9.04 | -0.44% | 3,728,000 |
| Sep 23, 2025 | 9.11 | 9.11 | 8.96 | 9.08 | 9.08 | -0.22% | 1,625,291 |
| Sep 22, 2025 | 9.30 | 9.30 | 9.03 | 9.10 | 9.10 | -1.73% | 3,773,700 |
| Sep 19, 2025 | 9.40 | 9.50 | 9.24 | 9.26 | 9.26 | -1.17% | 4,180,603 |
| Sep 18, 2025 | 9.48 | 9.54 | 9.33 | 9.37 | 9.37 | -1.99% | 3,501,000 |
| Sep 17, 2025 | 9.45 | 9.56 | 9.32 | 9.56 | 9.56 | 1.49% | 5,130,000 |
| Sep 16, 2025 | 9.37 | 9.45 | 9.07 | 9.42 | 9.42 | 0.53% | 4,478,000 |
| Sep 15, 2025 | 9.35 | 9.47 | 9.27 | 9.37 | 9.37 | 0.21% | 2,463,000 |
| Sep 12, 2025 | 9.60 | 9.66 | 9.26 | 9.35 | 9.35 | -2.91% | 4,349,614 |
| Sep 11, 2025 | 9.10 | 9.65 | 9.10 | 9.63 | 9.63 | 4.79% | 8,308,000 |
| Sep 10, 2025 | 9.13 | 9.20 | 9.03 | 9.19 | 9.19 | -3.16% | 6,179,000 |
| Sep 9, 2025 | 9.45 | 9.62 | 9.40 | 9.49 | 9.13 | 0.64% | 7,926,000 |
| Sep 8, 2025 | 9.17 | 9.48 | 9.17 | 9.43 | 9.07 | 2.72% | 6,812,000 |
| Sep 5, 2025 | 9.01 | 9.18 | 8.83 | 9.18 | 8.83 | 2.34% | 16,593,710 |
| Sep 4, 2025 | 9.31 | 9.32 | 8.89 | 8.97 | 8.63 | -3.65% | 8,381,000 |
| Sep 3, 2025 | 9.24 | 9.31 | 9.13 | 9.31 | 8.95 | 1.31% | 6,131,575 |
| Sep 2, 2025 | 9.40 | 9.40 | 9.02 | 9.19 | 8.84 | -0.97% | 4,742,000 |
| Sep 1, 2025 | 9.30 | 9.52 | 9.18 | 9.28 | 8.92 | -0.11% | 6,200,000 |
| Aug 29, 2025 | 9.78 | 10.06 | 9.08 | 9.29 | 8.93 | -1.38% | 10,205,000 |
| Aug 28, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.06 | -2.08% | 3,863,615 |
| Aug 27, 2025 | 9.56 | 9.71 | 9.46 | 9.62 | 9.25 | 0.73% | 5,639,000 |
| Aug 26, 2025 | 9.30 | 9.60 | 9.24 | 9.55 | 9.18 | 2.36% | 7,759,023 |
| Aug 25, 2025 | 9.36 | 9.45 | 9.27 | 9.33 | 8.97 | -0.32% | 2,255,000 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.32 | 9.36 | 9.00 | -1.27% | 2,418,055 |
| Aug 21, 2025 | 9.18 | 9.48 | 9.18 | 9.48 | 9.12 | 2.60% | 5,282,776 |
| Aug 20, 2025 | 9.20 | 9.30 | 9.07 | 9.24 | 8.88 | -0.86% | 7,362,000 |
| Aug 19, 2025 | 9.16 | 9.39 | 9.16 | 9.32 | 8.96 | 1.75% | 5,711,000 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.07 | 9.16 | 8.81 | -1.61% | 3,597,539 |
| Aug 15, 2025 | 9.21 | 9.43 | 9.20 | 9.31 | 8.95 | -0.21% | 3,391,000 |
| Aug 14, 2025 | 9.31 | 9.42 | 9.22 | 9.33 | 8.97 | 0.21% | 5,901,492 |
| Aug 13, 2025 | 9.20 | 9.40 | 9.20 | 9.31 | 8.95 | -0.43% | 4,961,000 |
| Aug 12, 2025 | 9.17 | 9.35 | 9.15 | 9.35 | 8.99 | 2.63% | 6,172,000 |
| Aug 11, 2025 | 9.17 | 9.20 | 9.04 | 9.11 | 8.76 | -0.65% | 3,046,000 |
| Aug 8, 2025 | 9.08 | 9.23 | 8.96 | 9.17 | 8.82 | 0.77% | 4,358,148 |
| Aug 7, 2025 | 8.88 | 9.26 | 8.85 | 9.10 | 8.75 | 2.02% | 8,104,209 |
| Aug 6, 2025 | 8.85 | 9.02 | 8.80 | 8.92 | 8.58 | 0.79% | 4,928,327 |
| Aug 5, 2025 | 8.51 | 8.85 | 8.47 | 8.85 | 8.51 | 3.63% | 7,274,000 |
| Aug 4, 2025 | 8.50 | 8.65 | 8.45 | 8.54 | 8.21 | -0.58% | 3,798,716 |
| Aug 1, 2025 | 8.60 | 8.77 | 8.53 | 8.59 | 8.26 | -0.92% | 4,135,316 |
| Jul 31, 2025 | 8.58 | 8.73 | 8.55 | 8.67 | 8.34 | 0.23% | 4,298,769 |
| Jul 30, 2025 | 8.80 | 8.82 | 8.55 | 8.65 | 8.32 | -1.70% | 3,979,000 |
| Jul 29, 2025 | 8.65 | 8.84 | 8.56 | 8.80 | 8.46 | 1.85% | 6,080,737 |
| Jul 28, 2025 | 8.64 | 8.75 | 8.51 | 8.64 | 8.31 | - | 4,550,000 |
| Jul 25, 2025 | 8.53 | 8.65 | 8.48 | 8.64 | 8.31 | 0.93% | 6,199,000 |
| Jul 24, 2025 | 8.31 | 8.63 | 8.26 | 8.56 | 8.23 | 3.01% | 8,953,209 |
| Jul 23, 2025 | 8.00 | 8.50 | 7.99 | 8.31 | 7.99 | 5.19% | 18,551,570 |
| Jul 22, 2025 | 7.88 | 8.33 | 7.07 | 7.90 | 7.60 | 10.80% | 35,896,990 |
| Jul 21, 2025 | 6.87 | 7.15 | 6.87 | 7.13 | 6.86 | 3.03% | 6,214,138 |
| Jul 18, 2025 | 6.92 | 6.96 | 6.85 | 6.92 | 6.65 | - | 1,590,432 |
| Jul 17, 2025 | 6.82 | 6.93 | 6.82 | 6.92 | 6.65 | -0.14% | 1,697,000 |
| Jul 16, 2025 | 6.80 | 6.99 | 6.80 | 6.93 | 6.66 | 1.61% | 3,911,207 |