FIT Hon Teng Limited (6088.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.970 | 1.970 | 1.860 | 1.970 | 1.970 | 12,074,523 |
| 18 Apr 2024 | 1.910 | 2.000 | 1.890 | 1.970 | 1.970 | 12,650,000 |
| 17 Apr 2024 | 1.820 | 1.950 | 1.800 | 1.920 | 1.920 | 20,057,000 |
| 16 Apr 2024 | 2.030 | 2.030 | 1.780 | 1.820 | 1.820 | 35,722,324 |
| 15 Apr 2024 | 2.090 | 2.090 | 1.800 | 2.030 | 2.030 | 67,696,000 |
| 12 Apr 2024 | 2.150 | 2.160 | 1.910 | 2.100 | 2.100 | 60,232,980 |
| 11 Apr 2024 | 2.430 | 2.470 | 2.110 | 2.150 | 2.150 | 41,359,000 |
| 10 Apr 2024 | 2.360 | 2.450 | 2.320 | 2.440 | 2.440 | 29,871,976 |
| 09 Apr 2024 | 2.190 | 2.390 | 2.180 | 2.360 | 2.360 | 40,087,000 |
| 08 Apr 2024 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 34,279,048 |
| 05 Apr 2024 | 2.150 | 2.150 | 2.030 | 2.090 | 2.090 | 8,336,000 |
| 03 Apr 2024 | 2.120 | 2.200 | 2.080 | 2.150 | 2.150 | 26,705,000 |
| 02 Apr 2024 | 2.000 | 2.190 | 1.960 | 2.120 | 2.120 | 28,751,000 |
| 28 Mar 2024 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 18,523,000 |
| 27 Mar 2024 | 2.050 | 2.080 | 1.910 | 1.940 | 1.940 | 27,735,000 |
| 26 Mar 2024 | 2.040 | 2.150 | 2.020 | 2.060 | 2.060 | 21,017,000 |
| 25 Mar 2024 | 2.100 | 2.200 | 2.000 | 2.030 | 2.030 | 35,829,000 |
| 22 Mar 2024 | 1.900 | 2.100 | 1.860 | 2.050 | 2.050 | 52,885,000 |
| 21 Mar 2024 | 1.840 | 1.940 | 1.790 | 1.910 | 1.910 | 27,165,000 |
| 20 Mar 2024 | 1.840 | 1.980 | 1.770 | 1.820 | 1.820 | 49,556,000 |
| 19 Mar 2024 | 1.800 | 1.910 | 1.710 | 1.760 | 1.760 | 27,922,898 |
| 18 Mar 2024 | 1.640 | 1.910 | 1.590 | 1.830 | 1.830 | 54,592,000 |
| 15 Mar 2024 | 1.370 | 1.670 | 1.360 | 1.640 | 1.640 | 45,034,588 |
| 14 Mar 2024 | 1.360 | 1.400 | 1.300 | 1.370 | 1.370 | 15,494,000 |
| 13 Mar 2024 | 1.320 | 1.430 | 1.220 | 1.340 | 1.340 | 36,829,000 |
| 12 Mar 2024 | 1.230 | 1.280 | 1.190 | 1.240 | 1.240 | 8,256,000 |
| 11 Mar 2024 | 1.150 | 1.270 | 1.140 | 1.240 | 1.240 | 11,479,000 |
| 08 Mar 2024 | 1.050 | 1.160 | 1.050 | 1.140 | 1.140 | 9,785,650 |
| 07 Mar 2024 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 3,053,000 |
| 06 Mar 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,134,000 |
| 05 Mar 2024 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 5,842,000 |
| 04 Mar 2024 | 1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 9,800,000 |
| 01 Mar 2024 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,159,000 |
| 29 Feb 2024 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 3,191,000 |
| 28 Feb 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,665,000 |
| 27 Feb 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 3,462,000 |
| 26 Feb 2024 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,883,000 |
| 23 Feb 2024 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,394,000 |
| 22 Feb 2024 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,588,000 |
| 21 Feb 2024 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 4,066,000 |
| 20 Feb 2024 | 0.970 | 0.980 | 0.930 | 0.960 | 0.960 | 2,714,000 |
| 19 Feb 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,139,000 |
| 16 Feb 2024 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 1,388,000 |
| 15 Feb 2024 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 516,000 |
| 14 Feb 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 673,000 |
| 09 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 08 Feb 2024 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 3,185,000 |
| 07 Feb 2024 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 5,373,000 |
| 06 Feb 2024 | 0.940 | 0.970 | 0.910 | 0.960 | 0.960 | 2,376,000 |
| 05 Feb 2024 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 4,285,142 |
| 02 Feb 2024 | 0.970 | 0.990 | 0.900 | 0.920 | 0.920 | 9,219,000 |
| 01 Feb 2024 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 2,253,000 |
| 31 Jan 2024 | 0.970 | 0.980 | 0.930 | 0.930 | 0.930 | 4,003,000 |
| 30 Jan 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 3,648,000 |
| 29 Jan 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 1,499,000 |
| 26 Jan 2024 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 4,813,000 |
| 25 Jan 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 2,805,000 |
| 24 Jan 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 2,738,166 |
| 23 Jan 2024 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 2,366,000 |
| 22 Jan 2024 | 1.030 | 1.040 | 0.960 | 0.980 | 0.980 | 5,730,000 |
| 19 Jan 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 3,448,000 |
| 18 Jan 2024 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 4,172,000 |
| 17 Jan 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 2,993,000 |
| 16 Jan 2024 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 2,392,000 |
| 15 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 12 Jan 2024 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 5,804,000 |
| 11 Jan 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 1,545,000 |
| 10 Jan 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 2,045,688 |
| 09 Jan 2024 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 4,767,000 |
| 08 Jan 2024 | 1.170 | 1.170 | 1.050 | 1.060 | 1.060 | 7,944,000 |
| 05 Jan 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 1,210,000 |
| 04 Jan 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 5,324,000 |
| 03 Jan 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 3,044,666 |
| 02 Jan 2024 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 2,743,000 |
| 29 Dec 2023 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 4,083,000 |
| 28 Dec 2023 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 4,134,000 |
| 27 Dec 2023 | 1.110 | 1.180 | 1.110 | 1.160 | 1.160 | 4,859,000 |
| 22 Dec 2023 | 1.130 | 1.160 | 1.090 | 1.110 | 1.110 | 3,465,000 |
| 21 Dec 2023 | 1.110 | 1.160 | 1.100 | 1.130 | 1.130 | 1,992,000 |
| 20 Dec 2023 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 1,159,000 |
| 19 Dec 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 1.110 | 2,177,000 |
| 18 Dec 2023 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 1,050,000 |
| 15 Dec 2023 | 1.160 | 1.160 | 1.110 | 1.150 | 1.150 | 3,467,000 |
| 14 Dec 2023 | 1.050 | 1.210 | 1.050 | 1.120 | 1.120 | 12,800,000 |
| 13 Dec 2023 | 1.070 | 1.070 | 1.010 | 1.050 | 1.050 | 8,281,000 |
| 12 Dec 2023 | 1.090 | 1.120 | 1.060 | 1.070 | 1.070 | 5,856,000 |
| 11 Dec 2023 | 1.160 | 1.160 | 1.080 | 1.100 | 1.100 | 7,117,106 |
| 08 Dec 2023 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 2,489,000 |
| 07 Dec 2023 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 1,578,000 |
| 06 Dec 2023 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 3,431,000 |
| 05 Dec 2023 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 1,726,695 |
| 04 Dec 2023 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 2,756,000 |
| 01 Dec 2023 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 1,069,000 |
| 30 Nov 2023 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 2,315,280 |
| 29 Nov 2023 | 1.190 | 1.200 | 1.140 | 1.160 | 1.160 | 3,575,000 |
| 28 Nov 2023 | 1.190 | 1.230 | 1.170 | 1.190 | 1.190 | 5,504,000 |
| 27 Nov 2023 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 1,560,648 |
| 24 Nov 2023 | 1.220 | 1.240 | 1.170 | 1.170 | 1.170 | 5,716,000 |
| 23 Nov 2023 | 1.200 | 1.220 | 1.170 | 1.220 | 1.220 | 3,674,000 |
| 22 Nov 2023 | 1.280 | 1.280 | 1.180 | 1.200 | 1.200 | 5,283,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.