FY Financial (Shenzhen) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08452  2017-05-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.290 0.265 0.300 21,610 0.290 0.265 0.300 0.275 0.285 76,000 0.2843 -6.45%
2025-11-28 0 20 0.310 0.280 0.315 233,100 0.310 0.280 0.315 0.275 0.395 688,000 0.3388 8.77%
2025-10-31 0 20 0.285 0.285 0.315 572,200 0.285 0.285 0.315 0.250 0.375 2,016,000 0.2838 -12.31%
2025-09-30 0 22 0.325 0.320 0.340 572,540 0.325 0.320 0.340 0.265 0.400 1,520,000 0.3767 4.84%
2025-08-29 0 21 0.310 0.310 0.335 101,290 0.310 0.310 0.335 0.300 0.390 300,000 0.3376 -4.62%
2025-07-31 0 22 0.325 0.290 0.330 231,026 0.325 0.290 0.330 0.210 0.395 832,000 0.2777 35.42%
2025-06-30 0 21 0.240 - 0.300 132,230 0.240 - 0.300 0.240 0.450 398,000 0.3322 -31.43%
2025-05-30 0 20 0.350 - 1.000 0 0.350 - 1.000 - - 0 - -1.41%
2025-04-30 0 19 0.355 - 1.000 0 0.355 - 1.000 - - 0 - -10.13%
2025-03-31 0 21 0.395 - 0.395 0 0.395 - 0.395 - - 0 - -2.47%
2025-02-28 0 20 0.405 - 0.405 1,630 0.405 - 0.405 0.410 0.410 4,000 0.4075 3.85%
2025-01-28 0 19 0.390 - 0.415 0 0.390 - 0.415 - - 0 - 0.00%
2024-12-31 0 20 0.390 - 0.445 3,900 0.390 - 0.445 - - 10,000 0.3900 -1.27%
2024-11-29 0 21 0.395 - 0.395 3,410 0.395 - 0.395 0.390 0.495 8,000 0.4263 -5.95%
2024-10-31 0 21 0.420 - 0.450 371,500 0.420 - 0.450 0.285 0.475 1,012,000 0.3671 44.83%
2024-09-30 0 19 0.290 0.260 0.290 74,864 0.290 0.260 0.290 0.238 0.340 282,000 0.2655 3.57%
2024-08-30 0 22 0.280 - 0.280 3,100 0.280 - 0.280 0.250 0.300 12,000 0.2583 9.80%
2024-07-31 0 22 0.255 - 0.295 76,166 0.255 - 0.295 0.210 0.340 316,000 0.2410 -19.05%
2024-06-28 0 19 0.315 0.315 0.325 1,810,428 0.315 0.315 0.325 0.243 0.960 4,014,000 0.4510 -10.00%
2024-05-31 0 21 0.350 0.305 0.350 70,434 0.350 0.305 0.350 0.206 0.400 220,000 0.3202 58.37%
2024-04-30 0 20 0.221 - 0.500 453,407 0.221 - 0.500 0.213 0.710 1,382,000 0.3281 -11.60%
2024-03-28 0 20 0.250 - 0.250 500 0.250 - 0.250 0.250 0.250 2,000 0.2500 -1.96%
2024-02-29 0 19 0.255 0.218 0.295 122,818 0.255 0.218 0.295 0.199 0.400 476,000 0.2580 4.51%
2024-01-31 0 22 0.244 0.201 0.244 169,692 0.244 0.201 0.244 0.213 0.435 580,000 0.2926 -34.05%
2023-12-29 0 19 0.370 0.310 - 31,420 0.370 0.310 - 0.300 0.400 88,000 0.3570 -6.33%
2023-11-30 0 22 0.395 0.360 0.400 15,800 0.395 0.360 0.400 0.395 0.395 40,000 0.3950 -4.82%
2023-10-31 0 20 0.415 - 0.800 16,660 0.415 - 0.800 0.415 0.420 40,000 0.4165 -1.19%
2023-09-29 0 19 0.420 0.305 0.800 0 0.420 0.305 0.800 - - 0 - 0.00%
2023-08-31 0 23 0.420 0.320 0.800 32,500 0.420 0.320 0.800 0.415 0.420 78,000 0.4167 12.00%
2023-07-31 0 20 0.375 0.300 0.415 16,790 0.375 0.300 0.415 0.295 0.395 46,000 0.3650 -11.76%
2023-06-30 0 21 0.425 0.370 0.425 249,322 0.425 0.370 0.425 0.231 0.530 656,000 0.3801 -5.56%
2023-05-31 0 21 0.450 - 0.500 13,200 0.450 - 0.500 0.450 0.450 28,000 0.4714 -25.00%
2023-04-28 0 17 0.600 - 0.600 1,760 0.600 - 0.600 0.880 0.880 2,000 0.8800 9.09%
2023-03-31 0 23 0.550 - 0.550 27,920 0.550 - 0.550 0.530 0.580 52,000 0.5369 -9.84%
2023-02-28 0 20 0.610 0.500 0.610 265,040 0.610 0.500 0.610 0.365 0.650 504,000 0.5259 37.08%
2023-01-31 0 18 0.445 0.365 0.445 18,760 0.445 0.365 0.445 0.330 0.445 46,000 0.4078 2.30%
2022-12-30 0 20 0.435 0.360 0.435 21,060 0.435 0.360 0.435 0.360 0.450 52,000 0.4050 1.16%
2022-11-30 0 22 0.430 0.360 0.450 45,360 0.430 0.360 0.450 0.360 0.430 106,000 0.4279 0.00%
2022-10-31 0 20 0.430 0.365 0.450 19,820 0.430 0.365 0.450 0.390 0.430 46,000 0.4309 4.88%
2022-09-30 0 21 0.410 - 0.420 3,930 0.410 - 0.420 0.360 0.430 10,000 0.3930 -2.38%
2022-08-31 0 23 0.420 0.360 0.450 17,240 0.420 0.360 0.450 0.350 0.440 44,000 0.3918 7.69%
2022-07-29 0 20 0.390 0.340 0.400 4,350 0.390 0.340 0.400 0.330 0.400 12,000 0.3625 -1.27%
2022-06-30 0 21 0.395 0.330 0.395 20,550 0.395 0.330 0.395 0.330 0.400 54,000 0.3806 12.86%
2022-05-31 0 20 0.350 0.315 0.380 216,800 0.350 0.315 0.380 0.293 0.539 551,408 0.3932 -17.29%
2022-04-29 0 18 0.440 0.400 0.600 91,680 0.423 0.385 0.577 0.346 0.779 162,204 0.5652 22.22%
2022-03-31 0 23 0.360 0.300 0.430 69,580 0.346 0.289 0.414 0.289 0.361 207,954 0.3346 -4.00%
2022-02-28 0 17 0.375 - 0.420 12,400 0.361 - 0.404 0.361 0.361 33,273 0.3727 -19.35%
2022-01-31 0 21 0.465 0.350 0.490 0 0.447 0.337 0.471 - - 0 - -5.10%
2021-12-31 0 22 0.490 0.405 0.490 92,070 0.471 0.390 0.471 0.332 0.481 207,954 0.4427 1.03%
2021-11-30 0 22 0.485 - 0.485 35,860 0.466 - 0.466 0.303 0.476 85,261 0.4206 24.36%
2021-10-29 0 18 0.390 0.385 0.440 57,770 0.375 0.370 0.423 0.361 0.481 141,409 0.4085 -11.36%
2021-09-30 0 21 0.440 0.365 0.550 16,580 0.423 0.351 0.529 0.341 0.423 43,670 0.3797 -2.22%
2021-08-31 0 22 0.450 0.380 0.520 3,600 0.433 0.365 0.500 0.433 0.433 8,318 0.4328 -10.00%
2021-07-30 0 21 0.500 0.400 0.500 1,456,920 0.481 0.385 0.481 0.500 0.625 2,505,849 0.5814 -18.03%
2021-06-30 0 21 0.610 0.560 0.620 1,729,090 0.587 0.539 0.596 0.476 0.664 3,117,234 0.5547 23.23%
2021-05-31 0 20 0.495 0.470 0.620 162,520 0.476 0.452 0.596 0.348 0.476 399,520 0.4068 10.94%
2021-04-30 0 19 0.450 0.410 0.450 325,900 0.429 0.391 0.429 0.353 0.443 796,977 0.4089 9.76%
2021-03-31 0 23 0.410 0.405 0.420 213,970 0.391 0.386 0.401 0.386 0.477 501,257 0.4269 -12.77%
2021-02-26 0 18 0.470 0.430 0.480 57,840 0.448 0.410 0.458 0.396 0.486 123,741 0.4674 -1.05%
2021-01-29 0 20 0.475 0.385 0.475 351,660 0.453 0.367 0.453 0.334 0.477 971,054 0.3621 3.26%
2020-12-31 0 22 0.460 0.430 0.510 1,168,920 0.439 0.410 0.486 0.429 0.677 2,214,757 0.5278 -35.21%
2020-11-30 0 21 0.710 0.630 0.710 264,280 0.677 0.601 0.677 0.572 0.715 408,975 0.6462 10.94%
2020-10-30 0 18 0.640 0.640 0.690 78,500 0.610 0.610 0.658 0.553 0.715 123,741 0.6344 -8.57%
2020-09-30 0 22 0.700 0.610 0.700 268,980 0.668 0.582 0.668 0.553 0.696 438,337 0.6136 -2.78%
2020-08-31 0 21 0.720 0.700 0.720 309,940 0.687 0.668 0.687 0.668 0.753 444,629 0.6971 -1.37%
2020-07-31 0 22 0.730 0.730 0.740 2,515,700 0.696 0.696 0.706 0.572 0.763 3,915,674 0.6425 -5.19%
2020-06-30 0 21 0.770 0.700 0.770 1,914,380 0.734 0.668 0.734 0.381 0.763 3,290,676 0.5818 92.50%
2020-05-29 0 20 0.400 0.365 0.400 4,698,430 0.381 0.348 0.381 0.286 0.500 12,283,678 0.3825 -23.76%
2020-04-29 0 19 0.600 0.570 0.600 498,180 0.500 0.475 0.500 0.434 0.575 1,012,100 0.4922 -9.09%
2020-03-31 0 22 0.660 0.620 0.670 823,540 0.550 0.517 0.559 0.459 0.575 1,570,913 0.5242 4.76%
2020-02-28 0 20 0.630 0.600 0.650 983,100 0.525 0.500 0.542 0.500 0.600 1,760,382 0.5585 -8.70%
2020-01-31 0 20 0.690 0.660 0.690 13,374,280 0.575 0.550 0.575 0.534 0.675 21,539,501 0.6209 -9.21%
2019-12-31 0 20 0.760 0.720 0.770 9,275,920 0.634 0.600 0.642 0.517 0.650 15,848,238 0.5853 11.76%
2019-11-29 0 21 0.680 0.650 0.690 4,674,680 0.567 0.542 0.575 0.500 0.709 8,286,268 0.5641 -13.92%
2019-10-31 0 21 0.790 0.760 0.800 8,764,060 0.659 0.634 0.667 0.559 0.767 13,493,067 0.6495 12.86%
2019-09-30 0 21 0.700 0.700 0.720 10,490,260 0.584 0.584 0.600 0.517 1.001 16,438,230 0.6382 0.00%
2019-08-30 0 22 0.700 0.680 0.750 4,846,860 0.584 0.567 0.625 0.509 0.901 6,585,845 0.7360 -23.08%
2019-07-31 0 22 0.910 0.860 0.910 13,378,940 0.759 0.717 0.759 0.242 0.801 35,943,938 0.3722 51.67%
2019-06-28 0 19 0.600 0.550 0.600 1,790,860 0.500 0.459 0.500 0.450 0.659 3,110,648 0.5757 -24.05%
2019-05-31 0 21 0.790 0.770 0.800 4,790,340 0.659 0.642 0.667 0.642 1.001 5,998,251 0.7986 -32.58%
2019-04-30 0 19 1.230 1.130 1.250 3,079,360 0.977 0.898 0.993 0.794 1.152 3,406,123 0.9041 -5.38%
2019-03-29 0 21 1.300 1.150 1.300 2,269,360 1.033 0.914 1.033 0.874 1.279 2,162,498 1.0494 -7.14%
2019-02-28 0 17 1.400 1.200 1.400 552,480 1.112 0.953 1.112 1.033 1.192 506,009 1.0918 1.45%
2019-01-31 0 22 1.380 1.150 1.380 527,180 1.096 0.914 1.096 0.667 1.112 634,400 0.8310 55.06%
2018-12-31 0 19 0.890 0.800 0.970 48,720 0.707 0.636 0.771 0.659 0.802 67,971 0.7168 -3.26%
2018-11-30 0 22 0.920 0.920 1.010 4,277,640 0.731 0.731 0.802 0.683 1.049 4,634,644 0.9230 -20.00%
2018-10-31 0 21 1.150 1.010 1.150 3,737,040 0.914 0.802 0.914 0.588 1.073 3,756,050 0.9949 29.21%
2018-09-28 0 19 0.890 0.740 0.970 4,391,920 0.707 0.588 0.771 0.683 1.009 4,858,698 0.9039 -7.29%
2018-08-31 0 23 0.960 0.960 1.030 13,962,440 0.763 0.763 0.818 0.755 0.930 15,719,020 0.8883 -6.80%
2018-07-31 0 21 1.030 1.030 1.080 3,535,440 0.818 0.818 0.858 0.810 1.017 3,745,980 0.9438 -17.60%
2018-06-29 0 20 1.250 1.150 1.300 2,805,700 0.993 0.914 1.033 0.945 1.057 2,796,898 1.0031 0.81%
2018-05-31 0 21 1.240 1.220 1.250 9,772,180 0.985 0.969 0.993 0.961 1.084 9,622,310 1.0156 -0.50%
2018-04-30 0 19 1.270 1.260 1.330 12,348,280 0.990 0.982 1.037 0.920 1.084 12,268,055 1.0065 3.25%
2018-03-29 0 21 1.230 1.230 1.260 11,502,460 0.959 0.959 0.982 0.897 1.052 11,793,444 0.9753 -3.91%
2018-02-28 0 18 1.280 1.270 1.300 28,555,640 0.998 0.990 1.013 0.936 1.240 26,993,825 1.0579 -14.67%
2018-01-31 0 22 1.500 1.500 1.550 41,452,780 1.169 1.169 1.208 0.920 1.286 40,767,808 1.0168 25.00%
2017-12-29 0 19 1.200 1.200 1.210 24,587,940 0.936 0.936 0.943 0.912 0.998 25,962,508 0.9471 -3.23%
2017-11-30 0 22 1.240 1.240 1.260 53,272,200 0.967 0.967 0.982 0.889 1.068 53,477,123 0.9962 -1.59%
2017-10-31 0 20 1.260 1.260 1.270 50,513,320 0.982 0.982 0.990 0.959 1.084 49,780,287 1.0147 -3.08%
2017-09-29 0 21 1.300 1.290 1.310 41,755,920 1.013 1.006 1.021 0.959 1.060 41,817,083 0.9985 4.00%
2017-08-31 0 22 1.250 1.250 1.280 53,139,420 0.974 0.974 0.998 0.943 1.037 53,605,396 0.9913 0.00%
2017-07-31 0 21 1.250 1.250 1.260 24,375,560 0.974 0.974 0.982 0.959 1.045 24,251,343 1.0051 0.00%
2017-06-30 0 22 1.250 1.250 1.280 47,070,420 0.974 0.974 0.998 0.959 1.068 45,757,638 1.0287 -4.58%
2017-05-31 0 6 1.310 1.310 1.330 84,589,500 1.021 1.021 1.037 1.013 1.123 78,793,133 1.0736

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top