Want to see HK:8452 full AI Analyst Report?
FY Financial (Shenzhen) Co., Ltd. Class H (8452) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 40,000 | 1.04 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.98% | 50,000 | 1.25 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -7.14% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +6.73% | 68,000 | 1.32 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | +28.16% | 96,000 | 1.92 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.17 | 0.17 | -24.02% | 94,000 | 1.94 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | +45.57% | 130,000 | 2.59 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.12 | 0.16 | 0.16 | -31.00% | 94,000 | 1.93 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.12 | 0.23 | 0.12 | 0.23 | 0.23 | +0.00% | 188,000 | 4.06 |
| Oct 06, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.12 | 0.23 | 0.12 | 0.23 | 0.23 | +0.44% | 184,000 | 3.91 |
| Oct 01, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 8,000 | 0.17 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +3.64% | 40,000 | 0.79 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.17 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +3.77% | 64,000 | 1.19 |
| Sep 09, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.93% | 0 | 0.00 |
| Sep 07, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.93% | 0 | 0.00 |
| Sep 03, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 96,000 | 1.80 |
| Sep 02, 2026 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | -6.09% | 246,000 | 4.97 |
| Sep 01, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | +4.07% | 16,000 | 0.32 |
| Aug 28, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | +22.10% | 236,000 | 5.19 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 8,000 | 0.17 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 2,000 | 0.04 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.73% | 12,000 | 0.26 |