Education
About Us
Working with TipRanks
Follow Us
Fufeng Group Limited (HK:0546)
:0546
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
8.20
8.20
8.09
8.17
8.17
0.00%
650,493
0.18
Dec 23, 2025
8.21
8.22
8.10
8.17
8.17
-0.49%
1,215,600
0.33
Dec 22, 2025
8.15
8.24
8.12
8.21
8.21
+0.74%
952,845
0.26
Dec 19, 2025
8.18
8.25
8.12
8.15
8.15
-0.37%
1,236,993
0.33
Dec 18, 2025
8.25
8.25
8.10
8.18
8.18
-0.85%
2,427,000
0.64
Dec 17, 2025
8.23
8.30
8.08
8.25
8.25
+0.49%
1,826,000
0.48
Dec 16, 2025
8.29
8.29
8.06
8.21
8.21
+0.24%
1,725,000
0.45
Dec 15, 2025
8.15
8.28
8.03
8.19
8.19
+0.49%
2,275,000
0.59
Dec 12, 2025
8.00
8.17
7.78
8.15
8.15
+3.03%
2,857,178
0.72
Dec 11, 2025
7.81
8.00
7.81
7.91
7.91
+1.28%
1,563,000
0.39
Dec 10, 2025
7.88
7.91
7.75
7.81
7.81
-1.01%
1,561,700
0.38
Dec 09, 2025
8.07
8.07
7.80
7.89
7.89
-1.74%
4,309,388
1.04
Dec 08, 2025
8.08
8.08
7.94
8.03
8.03
-0.12%
2,047,996
0.47
Dec 05, 2025
8.10
8.14
7.98
8.04
8.04
-1.23%
2,079,300
0.46
Dec 04, 2025
8.10
8.14
7.97
8.14
8.14
+0.87%
1,990,196
0.44
Dec 03, 2025
8.15
8.15
7.99
8.07
8.07
-0.37%
1,737,000
0.38
Dec 02, 2025
7.99
8.10
7.94
8.10
8.10
+0.75%
2,133,129
0.46
Dec 01, 2025
8.05
8.22
7.96
8.04
8.04
+0.25%
2,063,000
0.43
Nov 28, 2025
7.99
8.09
7.94
8.02
8.02
+0.38%
2,049,400
0.42
Nov 27, 2025
7.92
8.02
7.92
7.99
7.99
0.00%
1,548,000
0.32
Nov 26, 2025
7.99
8.05
7.96
7.99
7.99
+0.13%
1,975,988
0.40
Nov 25, 2025
7.95
8.05
7.91
7.98
7.98
-0.99%
4,214,000
0.85
Nov 24, 2025
7.89
8.06
7.76
8.06
8.06
+3.73%
7,564,000
1.55
Nov 21, 2025
7.90
7.97
7.73
7.77
7.77
-3.12%
3,338,000
0.68
Nov 20, 2025
8.19
8.19
7.96
8.02
8.02
-0.87%
2,504,716
0.50
Nov 19, 2025
8.01
8.14
8.01
8.09
8.09
+0.37%
1,847,000
0.37
Nov 18, 2025
8.35
8.35
8.02
8.06
8.06
-3.47%
3,219,000
0.64
Nov 17, 2025
8.30
8.37
8.22
8.35
8.35
+1.71%
1,941,008
0.38
Nov 14, 2025
8.42
8.42
8.00
8.21
8.21
-2.96%
9,677,000
1.93
Nov 13, 2025
8.39
8.50
8.26
8.46
8.46
+0.71%
3,267,000
0.65
Nov 12, 2025
8.50
8.50
8.25
8.40
8.40
+0.48%
3,404,466
0.67
Nov 11, 2025
8.71
8.71
8.24
8.36
8.36
-2.90%
6,721,076
1.34
Nov 10, 2025
8.46
8.72
8.46
8.61
8.61
+1.77%
4,077,000
0.81
Nov 07, 2025
8.43
8.54
8.32
8.46
8.46
+0.36%
2,067,235
0.40
Nov 06, 2025
8.27
8.47
8.23
8.43
8.43
+2.93%
1,976,000
0.38
Nov 05, 2025
8.12
8.24
8.01
8.19
8.19
-0.12%
2,339,000
0.45
Nov 04, 2025
8.37
8.44
8.16
8.20
8.20
-2.03%
2,872,000
0.55
Nov 03, 2025
8.04
8.41
7.99
8.37
8.37
+4.10%
4,343,000
0.83
Oct 31, 2025
8.32
8.32
8.02
8.04
8.04
-2.66%
7,312,786
1.40
Oct 30, 2025
8.27
8.36
8.15
8.26
8.26
-0.24%
5,645,000
1.09
Oct 28, 2025
8.80
8.88
8.28
8.28
8.28
-5.91%
6,839,539
1.32
Oct 27, 2025
8.80
8.86
8.77
8.80
8.80
+0.80%
2,226,000
0.43
Oct 24, 2025
8.85
8.94
8.73
8.73
8.73
-1.02%
3,579,000
0.68
Oct 23, 2025
8.88
8.94
8.64
8.82
8.82
-1.01%
3,324,445
0.62
Oct 22, 2025
8.87
9.05
8.75
8.91
8.91
+0.11%
5,524,500
1.00
Oct 21, 2025
9.25
9.25
8.89
8.90
8.90
-2.09%
5,834,000
0.97
Oct 20, 2025
9.23
9.40
9.07
9.09
9.09
-0.66%
2,365,716
0.39
Oct 17, 2025
9.08
9.31
9.08
9.15
9.15
-0.11%
4,815,690
0.80
Oct 16, 2025
9.19
9.34
9.10
9.16
9.16
-1.82%
3,540,819
0.59
Oct 15, 2025
9.19
9.37
9.09
9.33
9.33
+1.74%
11,631,810
1.98
Rows: