Fufeng Group Limited (HKG:0546)
Hong Kong
· Delayed Price · Currency is HKD 6.75
+0.27 (4.17%)
Apr 29, 2026, 4:08 PM HKT
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.53 | 6.77 | 6.53 | 6.75 | 6.75 | 4.17% | 4,704,000 |
| Apr 28, 2026 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.77% | 1,999,000 |
| Apr 27, 2026 | 6.63 | 6.63 | 6.47 | 6.53 | 6.53 | -0.76% | 3,285,000 |
| Apr 24, 2026 | 6.55 | 6.66 | 6.55 | 6.58 | 6.58 | -0.60% | 1,504,403 |
| Apr 23, 2026 | 6.73 | 6.73 | 6.53 | 6.62 | 6.62 | -1.63% | 7,993,000 |
| Apr 22, 2026 | 6.82 | 6.87 | 6.57 | 6.73 | 6.73 | -4.40% | 16,519,000 |
| Apr 21, 2026 | 7.28 | 7.28 | 6.94 | 7.04 | 7.04 | -1.95% | 8,142,000 |
| Apr 20, 2026 | 7.10 | 7.29 | 7.01 | 7.18 | 7.18 | 0.98% | 6,696,000 |
| Apr 17, 2026 | 7.05 | 7.13 | 6.97 | 7.11 | 7.11 | 0.14% | 7,261,000 |
| Apr 16, 2026 | 7.05 | 7.14 | 6.96 | 7.10 | 7.10 | 0.85% | 4,992,997 |
| Apr 15, 2026 | 6.95 | 7.04 | 6.88 | 7.04 | 7.04 | 2.03% | 9,884,600 |
| Apr 14, 2026 | 6.92 | 6.95 | 6.77 | 6.90 | 6.90 | 0.44% | 5,910,000 |
| Apr 13, 2026 | 6.90 | 6.90 | 6.75 | 6.87 | 6.87 | -0.43% | 7,827,000 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.86 | 6.90 | 6.90 | 0.29% | 5,004,602 |
| Apr 9, 2026 | 6.90 | 7.00 | 6.80 | 6.88 | 6.88 | 0.44% | 8,216,406 |
| Apr 8, 2026 | 6.81 | 7.06 | 6.75 | 6.85 | 6.85 | 2.24% | 6,218,000 |
| Apr 2, 2026 | 6.91 | 6.91 | 6.56 | 6.70 | 6.70 | -1.90% | 10,736,260 |
| Apr 1, 2026 | 7.09 | 7.09 | 6.74 | 6.83 | 6.83 | -1.30% | 12,932,060 |
| Mar 31, 2026 | 7.31 | 7.42 | 6.86 | 6.92 | 6.92 | -5.34% | 16,623,460 |
| Mar 30, 2026 | 7.80 | 7.90 | 7.24 | 7.31 | 7.31 | -7.47% | 11,590,490 |
| Mar 27, 2026 | 7.85 | 8.07 | 7.70 | 7.90 | 7.90 | -4.59% | 8,617,000 |
| Mar 26, 2026 | 8.53 | 8.53 | 8.05 | 8.28 | 8.28 | -2.13% | 5,334,000 |
| Mar 25, 2026 | 8.22 | 8.46 | 8.22 | 8.46 | 8.46 | 3.17% | 2,226,000 |
| Mar 24, 2026 | 8.29 | 8.29 | 8.03 | 8.20 | 8.20 | 0.99% | 2,028,000 |
| Mar 23, 2026 | 8.21 | 8.35 | 8.01 | 8.12 | 8.12 | -2.17% | 3,505,000 |
| Mar 20, 2026 | 8.37 | 8.44 | 8.26 | 8.30 | 8.30 | -0.84% | 2,488,000 |
| Mar 19, 2026 | 8.58 | 8.58 | 8.31 | 8.37 | 8.37 | -2.45% | 3,009,000 |
| Mar 18, 2026 | 8.52 | 8.69 | 8.48 | 8.58 | 8.58 | -0.23% | 2,589,000 |
| Mar 17, 2026 | 8.89 | 8.89 | 8.57 | 8.60 | 8.60 | -1.15% | 4,369,200 |
| Mar 16, 2026 | 9.05 | 9.05 | 8.46 | 8.70 | 8.70 | -3.65% | 5,839,000 |
| Mar 13, 2026 | 9.18 | 9.23 | 8.91 | 9.03 | 9.03 | -1.63% | 5,923,040 |
| Mar 12, 2026 | 8.72 | 9.22 | 8.60 | 9.18 | 9.18 | 7.12% | 12,823,520 |
| Mar 11, 2026 | 8.17 | 8.82 | 8.15 | 8.57 | 8.57 | 4.90% | 5,449,000 |
| Mar 10, 2026 | 8.32 | 8.39 | 8.16 | 8.17 | 8.17 | -1.33% | 3,288,000 |
| Mar 9, 2026 | 8.15 | 8.32 | 7.95 | 8.28 | 8.28 | 1.22% | 7,835,000 |
| Mar 6, 2026 | 7.64 | 8.25 | 7.50 | 8.18 | 8.18 | 7.07% | 23,610,910 |
| Mar 5, 2026 | 7.81 | 7.89 | 7.63 | 7.64 | 7.64 | -2.80% | 7,867,400 |
| Mar 4, 2026 | 8.01 | 8.01 | 7.70 | 7.86 | 7.86 | -1.87% | 9,445,250 |
| Mar 3, 2026 | 8.26 | 8.26 | 7.93 | 8.01 | 8.01 | -2.20% | 9,455,402 |
| Mar 2, 2026 | 8.17 | 8.31 | 8.01 | 8.19 | 8.19 | 0.61% | 6,954,600 |
| Feb 27, 2026 | 8.13 | 8.21 | 8.04 | 8.14 | 8.14 | 0.87% | 5,426,300 |
| Feb 26, 2026 | 8.27 | 8.27 | 8.03 | 8.07 | 8.07 | -2.42% | 4,682,000 |
| Feb 25, 2026 | 8.21 | 8.40 | 8.15 | 8.27 | 8.27 | 1.22% | 5,406,300 |
| Feb 24, 2026 | 8.08 | 8.25 | 7.98 | 8.17 | 8.17 | 1.49% | 6,005,796 |
| Feb 23, 2026 | 8.02 | 8.14 | 7.90 | 8.05 | 8.05 | 1.51% | 2,548,000 |
| Feb 20, 2026 | 8.32 | 8.33 | 7.93 | 7.93 | 7.93 | -4.69% | 5,310,469 |
| Feb 16, 2026 | 8.40 | 8.48 | 8.29 | 8.32 | 8.32 | -0.95% | 942,000 |
| Feb 13, 2026 | 8.95 | 8.95 | 8.40 | 8.40 | 8.40 | -6.15% | 6,774,000 |
| Feb 12, 2026 | 9.35 | 9.36 | 8.91 | 8.95 | 8.95 | -4.69% | 3,855,578 |
| Feb 11, 2026 | 9.25 | 9.49 | 9.16 | 9.39 | 9.39 | 2.07% | 4,239,928 |
| Feb 10, 2026 | 9.28 | 9.39 | 9.14 | 9.20 | 9.20 | -0.86% | 3,480,614 |
| Feb 9, 2026 | 9.19 | 9.45 | 9.19 | 9.28 | 9.28 | 1.98% | 4,639,138 |
| Feb 6, 2026 | 8.73 | 9.19 | 8.67 | 9.10 | 9.10 | 2.82% | 4,626,109 |
| Feb 5, 2026 | 8.78 | 8.86 | 8.51 | 8.85 | 8.85 | 0.80% | 4,410,900 |
| Feb 4, 2026 | 8.57 | 8.97 | 8.53 | 8.78 | 8.78 | 4.28% | 4,962,000 |
| Feb 3, 2026 | 8.38 | 8.71 | 8.38 | 8.42 | 8.42 | -0.47% | 2,461,000 |
| Feb 2, 2026 | 8.55 | 8.55 | 8.34 | 8.46 | 8.46 | - | 3,720,000 |
| Jan 30, 2026 | 8.64 | 8.77 | 8.30 | 8.46 | 8.46 | -2.08% | 3,949,000 |
| Jan 29, 2026 | 8.58 | 8.78 | 8.49 | 8.64 | 8.64 | 0.70% | 4,229,000 |
| Jan 28, 2026 | 8.44 | 8.62 | 8.32 | 8.58 | 8.58 | 2.88% | 3,590,801 |
| Jan 27, 2026 | 8.42 | 8.43 | 8.23 | 8.34 | 8.34 | 0.24% | 3,299,000 |
| Jan 26, 2026 | 8.51 | 8.61 | 8.29 | 8.32 | 8.32 | -2.23% | 2,306,000 |
| Jan 23, 2026 | 8.60 | 8.75 | 8.50 | 8.51 | 8.51 | -1.16% | 1,776,000 |
| Jan 22, 2026 | 8.61 | 8.78 | 8.51 | 8.61 | 8.61 | 0.35% | 3,626,900 |
| Jan 21, 2026 | 8.36 | 8.63 | 8.27 | 8.58 | 8.58 | 2.02% | 4,257,508 |
| Jan 20, 2026 | 8.36 | 8.48 | 8.27 | 8.41 | 8.41 | 0.72% | 3,182,762 |
| Jan 19, 2026 | 8.25 | 8.40 | 8.12 | 8.35 | 8.35 | 0.97% | 3,392,000 |
| Jan 16, 2026 | 8.26 | 8.36 | 8.20 | 8.27 | 8.27 | 0.12% | 2,273,538 |
| Jan 15, 2026 | 8.19 | 8.35 | 8.18 | 8.26 | 8.26 | 0.85% | 2,925,000 |
| Jan 14, 2026 | 8.35 | 8.37 | 8.15 | 8.19 | 8.19 | -2.15% | 4,011,124 |
| Jan 13, 2026 | 8.34 | 8.51 | 8.23 | 8.37 | 8.37 | -1.30% | 3,108,000 |
| Jan 12, 2026 | 8.49 | 8.58 | 8.41 | 8.48 | 8.48 | -0.12% | 2,414,000 |
| Jan 9, 2026 | 8.50 | 8.55 | 8.30 | 8.49 | 8.49 | 0.35% | 3,178,469 |
| Jan 8, 2026 | 8.15 | 8.51 | 7.88 | 8.46 | 8.46 | 3.93% | 9,922,596 |
| Jan 7, 2026 | 8.06 | 8.15 | 8.00 | 8.14 | 8.14 | 1.50% | 1,956,538 |
| Jan 6, 2026 | 8.06 | 8.09 | 7.88 | 8.02 | 8.02 | 0.25% | 3,154,000 |
| Jan 5, 2026 | 8.05 | 8.14 | 7.86 | 8.00 | 8.00 | -1.11% | 2,469,400 |
| Jan 2, 2026 | 7.95 | 8.14 | 7.84 | 8.09 | 8.09 | 2.66% | 1,589,000 |
| Dec 31, 2025 | 8.02 | 8.08 | 7.88 | 7.88 | 7.88 | -1.38% | 1,642,000 |
| Dec 30, 2025 | 8.07 | 8.11 | 7.94 | 7.99 | 7.99 | -0.99% | 919,500 |
| Dec 29, 2025 | 8.12 | 8.26 | 8.03 | 8.07 | 8.07 | -1.22% | 3,286,000 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.09 | 8.17 | 8.17 | - | 650,493 |
| Dec 23, 2025 | 8.21 | 8.22 | 8.10 | 8.17 | 8.17 | -0.49% | 1,215,600 |
| Dec 22, 2025 | 8.15 | 8.24 | 8.12 | 8.21 | 8.21 | 0.74% | 952,845 |
| Dec 19, 2025 | 8.18 | 8.25 | 8.12 | 8.15 | 8.15 | -0.37% | 1,236,993 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.10 | 8.18 | 8.18 | -0.85% | 2,427,000 |
| Dec 17, 2025 | 8.23 | 8.30 | 8.08 | 8.25 | 8.25 | 0.49% | 1,826,000 |
| Dec 16, 2025 | 8.29 | 8.29 | 8.06 | 8.21 | 8.21 | 0.24% | 1,725,000 |
| Dec 15, 2025 | 8.15 | 8.28 | 8.03 | 8.19 | 8.19 | 0.49% | 2,275,000 |
| Dec 12, 2025 | 8.00 | 8.17 | 7.78 | 8.15 | 8.15 | 3.03% | 2,857,178 |
| Dec 11, 2025 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | 1.28% | 1,563,000 |
| Dec 10, 2025 | 7.88 | 7.91 | 7.75 | 7.81 | 7.81 | -1.01% | 1,561,700 |
| Dec 9, 2025 | 8.07 | 8.07 | 7.80 | 7.89 | 7.89 | -1.74% | 4,309,388 |
| Dec 8, 2025 | 8.08 | 8.08 | 7.94 | 8.03 | 8.03 | -0.12% | 2,047,996 |
| 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 |