Fufeng Group Limited (0546.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0546.HK Historical Return
If you invested $1000 in Fufeng Group Limited (0546.HK) 10 years ago, it would be worth $4,016.95 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,771.93, while $1000 invested 1 year ago would be worth $683. This corresponds to total returns of 301.69%, 177.19%, -31.7%, respectively, with annualized returns of 14.91%, 22.6%, -31.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0546.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.59 | 4.67 | 4.67 | 4.74 | 4.51 | 7.26M |
| June 18, 2026 | 5.2 | 4.54 | 4.54 | 5.2 | 4.41 | 26.6M |
| June 17, 2026 | 5.52 | 5.43 | 5.43 | 5.58 | 5.43 | 2.74M |
| June 16, 2026 | 5.62 | 5.51 | 5.51 | 5.75 | 5.5 | 2.62M |
| June 15, 2026 | 5.69 | 5.63 | 5.63 | 5.77 | 5.62 | 2.36M |
| June 12, 2026 | 5.55 | 5.69 | 5.69 | 5.74 | 5.53 | 5.01M |
| June 11, 2026 | 5.54 | 5.49 | 5.49 | 5.61 | 5.44 | 3.11M |
| June 10, 2026 | 5.54 | 5.55 | 5.55 | 5.58 | 5.46 | 3.61M |
| June 09, 2026 | 5.58 | 5.55 | 5.55 | 5.58 | 5.4 | 3.67M |
| June 08, 2026 | 5.67 | 5.53 | 5.53 | 5.69 | 5.45 | 6.69M |
| June 05, 2026 | 5.77 | 5.67 | 5.67 | 5.77 | 5.64 | 3.7M |
| June 04, 2026 | 5.71 | 5.77 | 5.77 | 5.82 | 5.66 | 2.38M |
| June 03, 2026 | 5.99 | 5.73 | 5.73 | 5.99 | 5.7 | 3.73M |
| June 02, 2026 | 6.04 | 5.83 | 5.83 | 6.13 | 5.82 | 3.77M |
| June 01, 2026 | 5.95 | 6.06 | 6.06 | 6.14 | 5.95 | 4.25M |
| May 29, 2026 | 5.95 | 5.97 | 5.97 | 5.99 | 5.92 | 8.56M |
| May 28, 2026 | 6.1 | 5.99 | 5.99 | 6.12 | 5.93 | 4.45M |
| May 27, 2026 | 6.1 | 6.08 | 6.08 | 6.16 | 6.03 | 5.32M |
| May 26, 2026 | 6.05 | 6.12 | 6.12 | 6.17 | 6 | 4.1M |
| May 22, 2026 | 6 | 6.06 | 6.06 | 6.1 | 5.99 | 3.82M |
| May 21, 2026 | 6.09 | 6 | 6 | 6.12 | 5.98 | 3.95M |
| May 20, 2026 | 6.13 | 6.01 | 6.01 | 6.14 | 5.99 | 6.44M |
| May 19, 2026 | 6.21 | 6.14 | 6.14 | 6.26 | 6.11 | 3.52M |
| May 18, 2026 | 6.29 | 6.19 | 6.19 | 6.29 | 6.11 | 7.65M |
| May 15, 2026 | 6.3 | 6.26 | 6.26 | 6.3 | 6.21 | 4.34M |
| May 14, 2026 | 6.42 | 6.3 | 6.3 | 6.42 | 6.28 | 4.75M |
| May 13, 2026 | 6.43 | 6.39 | 6.39 | 6.47 | 6.37 | 4.72M |
| May 12, 2026 | 6.47 | 6.44 | 6.44 | 6.56 | 6.41 | 3.7M |
| May 11, 2026 | 6.57 | 6.47 | 6.47 | 6.62 | 6.45 | 5.19M |
| May 08, 2026 | 6.47 | 6.6 | 6.6 | 6.61 | 6.4 | 5.43M |
| May 07, 2026 | 6.44 | 6.47 | 6.47 | 6.55 | 6.36 | 6.53M |
| May 06, 2026 | 6.24 | 6.46 | 6.46 | 6.49 | 6.24 | 7.66M |
| May 05, 2026 | 6.41 | 6.26 | 6.26 | 6.41 | 6.18 | 3.82M |
| May 04, 2026 | 6.5 | 6.41 | 6.41 | 6.61 | 6.39 | 4.02M |
| April 30, 2026 | 6.75 | 6.51 | 6.51 | 6.75 | 6.51 | 8.44M |
| April 29, 2026 | 6.53 | 6.75 | 6.75 | 6.77 | 6.53 | 4.58M |
| April 28, 2026 | 6.53 | 6.48 | 6.48 | 6.53 | 6.48 | 2M |
| April 27, 2026 | 6.63 | 6.53 | 6.53 | 6.63 | 6.47 | 3.29M |
| April 24, 2026 | 6.55 | 6.58 | 6.58 | 6.66 | 6.55 | 1.47M |
| April 23, 2026 | 6.73 | 6.62 | 6.62 | 6.73 | 6.53 | 7.99M |
| April 22, 2026 | 6.82 | 6.73 | 6.73 | 6.87 | 6.57 | 16.52M |
| April 21, 2026 | 7.28 | 7.04 | 7.04 | 7.28 | 6.94 | 8.15M |
| April 20, 2026 | 7.1 | 7.18 | 7.18 | 7.29 | 7.01 | 6.6M |
| April 17, 2026 | 7.05 | 7.11 | 7.11 | 7.13 | 6.97 | 7.26M |
| April 16, 2026 | 7.05 | 7.1 | 7.1 | 7.14 | 6.96 | 4.81M |
| April 15, 2026 | 6.95 | 7.04 | 7.04 | 7.04 | 6.88 | 9.75M |
| April 14, 2026 | 6.92 | 6.9 | 6.9 | 6.95 | 6.77 | 5.92M |
| April 13, 2026 | 6.9 | 6.87 | 6.87 | 6.9 | 6.75 | 7.84M |
| April 10, 2026 | 6.88 | 6.9 | 6.9 | 6.97 | 6.86 | 4.95M |
| April 09, 2026 | 6.9 | 6.88 | 6.88 | 7 | 6.8 | 7.74M |
| April 08, 2026 | 6.81 | 6.85 | 6.85 | 7.06 | 6.75 | 6.01M |
| April 02, 2026 | 6.91 | 6.7 | 6.7 | 6.91 | 6.56 | 10.74M |
| April 01, 2026 | 7.09 | 6.83 | 6.83 | 7.09 | 6.74 | 12.93M |
| March 31, 2026 | 7.31 | 6.92 | 6.92 | 7.42 | 6.86 | 16.63M |
| March 30, 2026 | 7.8 | 7.31 | 7.31 | 7.9 | 7.24 | 11.6M |
| March 27, 2026 | 7.85 | 7.9 | 7.9 | 8.07 | 7.7 | 8.62M |
| March 26, 2026 | 8.53 | 8.28 | 8.28 | 8.53 | 8.05 | 5.34M |
| March 25, 2026 | 8.22 | 8.46 | 8.46 | 8.46 | 8.22 | 2.23M |
| March 24, 2026 | 8.29 | 8.2 | 8.2 | 8.29 | 8.03 | 2.03M |
| March 23, 2026 | 8.21 | 8.12 | 8.12 | 8.35 | 8.01 | 3.42M |
AD
