Education
About Us
Working with TipRanks
Follow Us
Fufeng Group Limited (HK:0546)
:0546
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
8.64
8.77
8.30
8.46
8.46
-2.08%
3,949,000
1.43
Jan 29, 2026
8.58
8.78
8.49
8.64
8.64
+0.70%
4,229,000
1.53
Jan 28, 2026
8.44
8.62
8.32
8.58
8.58
+2.88%
3,590,801
1.27
Jan 27, 2026
8.42
8.43
8.23
8.34
8.34
+0.24%
3,299,000
1.16
Jan 26, 2026
8.51
8.61
8.29
8.32
8.32
-2.23%
2,306,000
0.82
Jan 23, 2026
8.60
8.75
8.50
8.51
8.51
-1.16%
1,776,000
0.61
Jan 22, 2026
8.61
8.78
8.51
8.61
8.61
+0.35%
3,626,900
1.26
Jan 21, 2026
8.36
8.63
8.27
8.58
8.58
+2.02%
4,257,508
1.48
Jan 20, 2026
8.36
8.48
8.27
8.41
8.41
+0.72%
3,182,762
1.11
Jan 19, 2026
8.25
8.40
8.12
8.35
8.35
+0.97%
3,392,000
1.17
Jan 16, 2026
8.26
8.36
8.20
8.27
8.27
+0.12%
2,273,538
0.77
Jan 15, 2026
8.19
8.35
8.18
8.26
8.26
+0.85%
2,925,000
0.99
Jan 14, 2026
8.35
8.37
8.15
8.19
8.19
-2.15%
4,011,124
1.35
Jan 13, 2026
8.34
8.51
8.23
8.37
8.37
-1.30%
3,108,000
1.05
Jan 12, 2026
8.49
8.58
8.41
8.48
8.48
-0.12%
2,414,000
0.77
Jan 09, 2026
8.50
8.55
8.30
8.49
8.49
+0.35%
3,178,469
1.00
Jan 08, 2026
8.15
8.51
7.88
8.46
8.46
+3.93%
9,922,596
3.19
Jan 07, 2026
8.06
8.15
8.00
8.14
8.14
+1.50%
1,956,538
0.62
Jan 06, 2026
8.06
8.09
7.88
8.02
8.02
+0.25%
3,154,000
0.96
Jan 05, 2026
8.05
8.14
7.86
8.00
8.00
-1.11%
2,469,400
0.74
Jan 02, 2026
7.95
8.14
7.84
8.09
8.09
+2.66%
1,589,000
0.48
Jan 01, 2026
7.88
8.08
7.88
7.88
7.88
0.00%
0
0.00
Dec 31, 2025
8.02
8.08
7.88
7.88
7.88
-1.38%
1,642,000
0.49
Dec 30, 2025
8.07
8.11
7.94
7.99
7.99
-0.99%
919,500
0.27
Dec 29, 2025
8.12
8.26
8.03
8.07
8.07
-1.22%
3,286,000
0.99
Dec 26, 2025
8.17
8.20
8.09
8.17
8.17
0.00%
0
0.00
Dec 25, 2025
8.17
8.20
8.09
8.17
8.17
0.00%
0
0.00
Dec 24, 2025
8.20
8.20
8.09
8.17
8.17
0.00%
650,493
0.19
Dec 23, 2025
8.21
8.22
8.10
8.17
8.17
-0.49%
1,215,600
0.35
Dec 22, 2025
8.15
8.24
8.12
8.21
8.21
+0.74%
952,845
0.27
Dec 19, 2025
8.18
8.25
8.12
8.15
8.15
-0.37%
1,236,993
0.35
Dec 18, 2025
8.25
8.25
8.10
8.18
8.18
-0.85%
2,427,000
0.68
Dec 17, 2025
8.23
8.30
8.08
8.25
8.25
+0.49%
1,826,000
0.51
Dec 16, 2025
8.29
8.29
8.06
8.21
8.21
+0.24%
1,725,000
0.47
Dec 15, 2025
8.15
8.28
8.03
8.19
8.19
+0.49%
2,275,000
0.62
Dec 12, 2025
8.00
8.17
7.78
8.15
8.15
+3.03%
2,857,178
0.77
Dec 11, 2025
7.81
8.00
7.81
7.91
7.91
+1.28%
1,563,000
0.42
Dec 10, 2025
7.88
7.91
7.75
7.81
7.81
-1.01%
1,561,700
0.41
Dec 09, 2025
8.07
8.07
7.80
7.89
7.89
-1.74%
4,309,388
1.13
Dec 08, 2025
8.08
8.08
7.94
8.03
8.03
-0.12%
2,047,996
0.53
Dec 05, 2025
8.10
8.14
7.98
8.04
8.04
-1.23%
2,079,300
0.52
Dec 04, 2025
8.10
8.14
7.97
8.14
8.14
+0.87%
1,990,196
0.49
Dec 03, 2025
8.15
8.15
7.99
8.07
8.07
-0.37%
1,737,000
0.40
Dec 02, 2025
7.99
8.10
7.94
8.10
8.10
+0.75%
2,133,129
0.48
Dec 01, 2025
8.05
8.22
7.96
8.04
8.04
+0.25%
2,063,000
0.46
Nov 28, 2025
7.99
8.09
7.94
8.02
8.02
+0.38%
2,049,400
0.45
Nov 27, 2025
7.92
8.02
7.92
7.99
7.99
0.00%
1,548,000
0.34
Nov 26, 2025
7.99
8.05
7.96
7.99
7.99
+0.13%
1,975,988
0.42
Nov 25, 2025
7.95
8.05
7.91
7.98
7.98
-0.99%
4,214,000
0.90
Nov 24, 2025
7.89
8.06
7.76
8.06
8.06
+3.73%
7,564,000
1.62
Rows: