Fufeng Group Limited (HK:0546)
:0546
Want to see HK:0546 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
6.21
6.26
6.11
6.14
6.14
-0.81%
3,874,000
0.63
May 18, 2026
6.29
6.29
6.11
6.19
6.19
-1.12%
8,005,000
1.33
May 15, 2026
6.30
6.30
6.21
6.26
6.26
-0.63%
4,321,845
0.73
May 14, 2026
6.42
6.42
6.28
6.30
6.30
-1.41%
4,745,459
0.81
May 13, 2026
6.43
6.47
6.37
6.39
6.39
-0.78%
4,722,900
0.80
May 12, 2026
6.47
6.56
6.41
6.44
6.44
-0.46%
3,696,009
0.62
May 11, 2026
6.57
6.62
6.45
6.47
6.47
-1.97%
5,319,000
0.90
May 08, 2026
6.47
6.61
6.40
6.60
6.60
+2.01%
5,428,886
0.92
May 07, 2026
6.44
6.55
6.36
6.47
6.47
+0.15%
6,529,000
1.12
May 06, 2026
6.24
6.49
6.24
6.46
6.46
+3.19%
7,802,000
1.35
May 05, 2026
6.41
6.41
6.18
6.26
6.26
-2.34%
3,818,900
0.66
May 04, 2026
6.50
6.61
6.39
6.41
6.41
-1.54%
4,143,574
0.71
May 01, 2026
6.51
6.75
6.51
6.51
6.51
0.00%
0
0.00
Apr 30, 2026
6.75
6.75
6.51
6.51
6.51
-3.56%
8,442,000
1.46
Apr 29, 2026
6.53
6.77
6.53
6.75
6.75
+4.17%
4,704,000
0.82
Apr 28, 2026
6.53
6.53
6.48
6.48
6.48
-0.77%
1,999,000
0.34
Apr 27, 2026
6.63
6.63
6.47
6.53
6.53
-0.76%
3,285,000
0.57
Apr 24, 2026
6.55
6.66
6.55
6.58
6.58
-0.60%
1,504,403
0.26
Apr 23, 2026
6.73
6.73
6.53
6.62
6.62
-1.63%
7,993,000
1.39
Apr 22, 2026
6.82
6.87
6.57
6.73
6.73
-4.40%
16,519,000
3.00
Apr 21, 2026
7.28
7.28
6.94
7.04
7.04
-1.95%
8,142,000
1.50
Apr 20, 2026
7.10
7.29
7.01
7.18
7.18
+0.98%
6,696,000
1.24
Apr 17, 2026
7.05
7.13
6.97
7.11
7.11
+0.14%
7,261,000
1.36
Apr 16, 2026
7.05
7.14
6.96
7.10
7.10
+0.85%
4,992,997
0.94
Apr 15, 2026
6.95
7.04
6.88
7.04
7.04
+2.03%
9,884,600
1.90
Apr 14, 2026
6.92
6.95
6.77
6.90
6.90
+0.44%
5,910,000
1.15
Apr 13, 2026
6.90
6.90
6.75
6.87
6.87
-0.43%
7,827,000
1.54
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
6.70
6.91
6.56
6.70
6.70
0.00%
0
0.00
Apr 06, 2026
6.70
6.91
6.56
6.70
6.70
0.00%
0
0.00
Apr 03, 2026
6.70
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
Rows: