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 $2,876.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,292.45, while $1000 invested 1 year ago would be worth $581.67. This corresponds to total returns of 187.64%, 229.25%, -41.83%, respectively, with annualized returns of 11.14%, 26.91%, -41.83%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.17 | 5.24 | 5.24 | 5.25 | 5.15 | 2.43M |
| August 20, 2026 | 5.1 | 5.17 | 5.17 | 5.21 | 5.1 | 1.24M |
| August 19, 2026 | 5.19 | 5.1 | 5.1 | 5.19 | 5.09 | 2.97M |
| August 18, 2026 | 5.13 | 5.15 | 5.15 | 5.18 | 5.08 | 1.33M |
| August 17, 2026 | 5.15 | 5.17 | 5.17 | 5.23 | 5.15 | 2.78M |
| August 14, 2026 | 5.09 | 5.15 | 5.15 | 5.21 | 5.06 | 2.49M |
| August 13, 2026 | 5.15 | 5.1 | 5.1 | 5.19 | 5.09 | 2.32M |
| August 12, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.09 | 1.56M |
| August 11, 2026 | 5.28 | 5.16 | 5.16 | 5.28 | 5.14 | 2.73M |
| August 10, 2026 | 5.2 | 5.23 | 5.23 | 5.28 | 5.2 | 3.99M |
| August 07, 2026 | 5.25 | 5.17 | 5.17 | 5.25 | 5.1 | 3.63M |
| August 06, 2026 | 5.2 | 5.18 | 5.18 | 5.2 | 5.09 | 2.77M |
| August 05, 2026 | 5.13 | 5.21 | 5.21 | 5.24 | 5.11 | 1.78M |
| August 04, 2026 | 5.16 | 5.12 | 5.12 | 5.18 | 5.09 | 2.54M |
| August 03, 2026 | 5.18 | 5.16 | 5.16 | 5.23 | 5.08 | 2.81M |
| July 31, 2026 | 5.31 | 5.18 | 5.18 | 5.31 | 5.18 | 3.75M |
| July 30, 2026 | 5.32 | 5.31 | 5.31 | 5.4 | 5.29 | 3.95M |
| July 29, 2026 | 5.12 | 5.31 | 5.31 | 5.41 | 5.12 | 8.14M |
| July 28, 2026 | 5.12 | 5.09 | 5.09 | 5.17 | 5.07 | 2.53M |
| July 27, 2026 | 5.07 | 5.1 | 5.1 | 5.13 | 4.98 | 2.46M |
| July 23, 2026 | 5.14 | 5.11 | 5.11 | 5.14 | 5.04 | 4.52M |
| July 22, 2026 | 5.14 | 5.09 | 5.09 | 5.17 | 5.02 | 2.06M |
| July 21, 2026 | 5.1 | 5.11 | 5.11 | 5.17 | 5.04 | 2.23M |
| July 20, 2026 | 4.94 | 5.11 | 5.11 | 5.19 | 4.94 | 3.67M |
| July 17, 2026 | 5.05 | 4.94 | 4.94 | 5.1 | 4.84 | 2.05M |
| July 16, 2026 | 4.96 | 5.02 | 5.02 | 5.07 | 4.94 | 1.92M |
| July 15, 2026 | 4.89 | 4.93 | 4.93 | 4.95 | 4.8 | 2.42M |
| July 14, 2026 | 4.77 | 4.82 | 4.82 | 4.86 | 4.69 | 3.65M |
| July 13, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.69 | 3.68M |
| July 10, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.75 | 4.49M |
| July 09, 2026 | 5 | 4.82 | 4.82 | 5.03 | 4.82 | 4M |
| July 08, 2026 | 5 | 4.97 | 4.97 | 5.07 | 4.92 | 3.64M |
| July 07, 2026 | 5.03 | 5.06 | 5.06 | 5.1 | 4.98 | 5.96M |
| July 06, 2026 | 4.89 | 5.02 | 5.02 | 5.09 | 4.85 | 6.76M |
| July 03, 2026 | 4.8 | 4.88 | 4.88 | 4.95 | 4.78 | 5.43M |
| July 02, 2026 | 4.71 | 4.78 | 4.78 | 4.85 | 4.71 | 4.14M |
| June 30, 2026 | 4.76 | 4.73 | 4.73 | 4.86 | 4.65 | 3.97M |
| June 29, 2026 | 4.7 | 4.81 | 4.81 | 4.85 | 4.6 | 6.2M |
| June 26, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.65 | 6.6M |
| June 25, 2026 | 5.1 | 4.81 | 4.81 | 5.1 | 4.78 | 19.57M |
| June 24, 2026 | 4.8 | 5.1 | 5.1 | 5.11 | 4.73 | 14.68M |
| June 23, 2026 | 4.67 | 4.73 | 4.73 | 4.79 | 4.63 | 8.03M |
| 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 |
AD
