FY Financial (Shenzhen) Co., Ltd. (HKG:8452)
Hong Kong
· Delayed Price · Currency is HKD 0.345
+0.045 (15.00%)
At close: Mar 10, 2026
FY Financial (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.04% | 36,000 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.29% | 46,000 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | 18,000 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 18.64% | 36,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.90% | 36,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 11, 2026 | 0.28 | 0.36 | 0.28 | 0.36 | 0.36 | 2.90% | 38,000 |
| Feb 10, 2026 | 0.30 | 0.37 | 0.30 | 0.35 | 0.35 | 13.11% | 82,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 4, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | 1.67% | 40,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 34,000 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 18,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.31% | 92,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.14% | 54,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 8,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 36,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 34,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 6,000 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 36,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 28, 2025 | 0.36 | 0.40 | 0.28 | 0.31 | 0.31 | 12.73% | 294,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 2,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 32,000 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 13, 2025 | 0.36 | 0.39 | 0.30 | 0.31 | 0.31 | -6.06% | 320,000 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 17.86% | 32,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -1.75% | 4,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 3.64% | 12,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 6,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 8,000 |
| Oct 21, 2025 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 15.09% | 182,000 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -5.36% | 46,000 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 54,000 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -10.94% | 694,000 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 4.92% | 736,000 |
| Oct 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 102,000 |
| Oct 13, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | -7.58% | 82,000 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.33% | 4,000 |