Fufeng Group Limited (HK:0546)
:0546
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
6.88
6.97
6.86
6.90
6.90
+0.29%
5,004,602
0.99
Apr 09, 2026
6.90
7.00
6.80
6.88
6.88
+0.44%
8,216,406
1.66
Apr 08, 2026
6.81
7.06
6.75
6.85
6.85
+2.24%
6,218,000
1.27
Apr 07, 2026
6.91
6.91
6.56
6.70
6.70
0.00%
0
0.00
Apr 06, 2026
6.91
6.91
6.56
6.70
6.70
0.00%
0
0.00
Apr 03, 2026
6.91
6.91
6.56
6.70
6.70
0.00%
0
0.00
Apr 02, 2026
6.91
6.91
6.56
6.70
6.70
-1.90%
10,736,260
2.14
Apr 01, 2026
7.09
7.09
6.74
6.83
6.83
-1.30%
12,932,060
2.67
Mar 31, 2026
7.31
7.42
6.86
6.92
6.92
-5.34%
16,623,461
3.63
Mar 30, 2026
7.80
7.90
7.24
7.31
7.31
-7.47%
11,590,490
2.62
Mar 27, 2026
7.85
8.07
7.70
7.90
7.90
-4.59%
8,617,000
2.01
Mar 26, 2026
8.53
8.53
8.05
8.28
8.28
-2.13%
5,334,000
1.25
Mar 25, 2026
8.22
8.46
8.22
8.46
8.46
+3.17%
2,226,000
0.53
Mar 24, 2026
8.29
8.29
8.03
8.20
8.20
+0.99%
2,028,000
0.48
Mar 23, 2026
8.21
8.35
8.01
8.12
8.12
-2.17%
3,505,000
0.84
Mar 20, 2026
8.37
8.44
8.26
8.30
8.30
-0.84%
2,488,000
0.60
Mar 19, 2026
8.58
8.58
8.31
8.37
8.37
-2.45%
3,009,000
0.73
Mar 18, 2026
8.52
8.69
8.48
8.58
8.58
-0.23%
2,589,000
0.63
Mar 17, 2026
8.89
8.89
8.57
8.60
8.60
-1.15%
4,369,200
1.08
Mar 16, 2026
9.05
9.05
8.46
8.70
8.70
-3.65%
5,839,000
1.47
Mar 13, 2026
9.18
9.23
8.91
9.03
9.03
-1.63%
5,923,040
1.51
Mar 12, 2026
8.72
9.22
8.60
9.18
9.18
+7.12%
12,823,520
3.42
Mar 11, 2026
8.17
8.82
8.15
8.57
8.57
+4.90%
5,449,000
1.47
Mar 10, 2026
8.32
8.39
8.16
8.17
8.17
-1.33%
3,288,000
0.89
Mar 09, 2026
8.15
8.32
7.95
8.28
8.28
+1.22%
7,835,000
2.19
Mar 06, 2026
7.64
8.25
7.50
8.18
8.18
+7.07%
23,610,910
7.21
Mar 05, 2026
7.81
7.89
7.63
7.64
7.64
-2.80%
7,867,400
2.47
Mar 04, 2026
8.01
8.01
7.70
7.86
7.86
-1.87%
9,445,250
3.08
Mar 03, 2026
8.26
8.26
7.93
8.01
8.01
-2.20%
9,455,402
3.21
Mar 02, 2026
8.17
8.31
8.01
8.19
8.19
+0.61%
6,954,600
2.43
Feb 27, 2026
8.13
8.21
8.04
8.14
8.14
+0.87%
5,426,300
1.93
Feb 26, 2026
8.27
8.27
8.03
8.07
8.07
-2.42%
4,682,000
1.69
Feb 25, 2026
8.21
8.40
8.15
8.27
8.27
+1.22%
5,406,300
1.99
Feb 24, 2026
8.08
8.25
7.98
8.17
8.17
+1.49%
6,005,796
2.27
Feb 23, 2026
8.02
8.14
7.90
8.05
8.05
+1.51%
2,548,000
0.97
Feb 20, 2026
8.32
8.33
7.93
7.93
7.93
-4.69%
5,310,469
2.03
Feb 19, 2026
8.32
8.48
8.29
8.32
8.32
0.00%
0
0.00
Feb 18, 2026
8.32
8.48
8.29
8.32
8.32
0.00%
0
0.00
Feb 17, 2026
8.32
8.48
8.29
8.32
8.32
0.00%
0
0.00
Feb 16, 2026
8.40
8.48
8.29
8.32
8.32
-0.95%
942,000
0.33
Feb 13, 2026
8.95
8.95
8.40
8.40
8.40
-6.15%
6,774,000
2.43
Feb 12, 2026
9.35
9.36
8.91
8.95
8.95
-2.72%
3,855,578
1.40
Feb 11, 2026
9.25
9.49
9.16
9.39
9.39
+2.07%
4,239,928
1.49
Feb 10, 2026
9.28
9.39
9.14
9.20
9.20
-0.86%
3,480,614
1.22
Feb 09, 2026
9.19
9.45
9.19
9.28
9.28
+1.98%
4,639,138
1.64
Feb 06, 2026
8.73
9.19
8.67
9.10
9.10
+2.82%
4,626,109
1.62
Feb 05, 2026
8.78
8.86
8.51
8.85
8.85
+0.80%
4,410,900
1.55
Feb 04, 2026
8.57
8.97
8.53
8.78
8.78
+4.28%
4,962,000
1.77
Feb 03, 2026
8.38
8.71
8.38
8.42
8.42
-0.47%
2,461,000
0.88
Feb 02, 2026
8.55
8.55
8.34
8.46
8.46
0.00%
3,720,000
1.34
Rows: