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 $2,033.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,143.24, while $1000 invested 1 year ago would be worth $472.02. This corresponds to total returns of 103.33%, 114.32%, -52.8%, respectively, with annualized returns of 7.35%, 16.46%, -52.8%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.12 | 4.01 | 4.01 | 4.12 | 4.01 | 3.09M |
| November 10, 2026 | 4.05 | 4.08 | 4.08 | 4.1 | 3.98 | 3.17M |
| November 09, 2026 | 4.08 | 4.03 | 4.03 | 4.17 | 4.02 | 5.32M |
| November 06, 2026 | 4.19 | 4.1 | 4.1 | 4.19 | 4 | 3.41M |
| November 05, 2026 | 4.01 | 4.03 | 4.03 | 4.05 | 3.95 | 3.02M |
| November 04, 2026 | 3.89 | 3.95 | 3.95 | 3.96 | 3.85 | 2.05M |
| November 03, 2026 | 3.96 | 3.9 | 3.9 | 3.99 | 3.86 | 3.83M |
| November 02, 2026 | 3.97 | 3.96 | 3.96 | 4.03 | 3.92 | 2.09M |
| October 30, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.92 | 1.93M |
| October 29, 2026 | 4.3 | 3.98 | 3.98 | 4.34 | 3.95 | 2.96M |
| October 28, 2026 | 3.92 | 3.98 | 3.98 | 4.01 | 3.92 | 1.25M |
| October 27, 2026 | 3.98 | 3.97 | 3.97 | 3.99 | 3.94 | 8.29M |
| October 26, 2026 | 4.01 | 3.97 | 3.97 | 4.03 | 3.95 | 3.17M |
| October 23, 2026 | 3.95 | 4.01 | 4.01 | 4.05 | 3.82 | 4.98M |
| October 22, 2026 | 4.05 | 3.96 | 3.96 | 4.05 | 3.93 | 5.37M |
| October 21, 2026 | 4.2 | 4.06 | 4.06 | 4.2 | 4.03 | 7.1M |
| October 20, 2026 | 4.18 | 4.16 | 4.16 | 4.19 | 4.08 | 8.29M |
| October 16, 2026 | 4.29 | 4.21 | 4.21 | 4.34 | 4.21 | 3.02M |
| October 15, 2026 | 4.34 | 4.29 | 4.29 | 4.39 | 4.23 | 3.8M |
| October 14, 2026 | 4.39 | 4.39 | 4.39 | 4.47 | 4.34 | 4.13M |
| October 13, 2026 | 4.3 | 4.35 | 4.35 | 4.4 | 4.25 | 7.89M |
| October 12, 2026 | 4.33 | 4.31 | 4.31 | 4.33 | 4.24 | 17.27M |
| October 09, 2026 | 4.36 | 4.33 | 4.33 | 4.36 | 4.3 | 10.33M |
| October 08, 2026 | 4.33 | 4.36 | 4.36 | 4.45 | 4.32 | 6.37M |
| October 07, 2026 | 4.3 | 4.33 | 4.33 | 4.33 | 4.22 | 6.24M |
| October 06, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.29 | 2.64M |
| October 05, 2026 | 4.42 | 4.34 | 4.34 | 4.42 | 4.3 | 4.53M |
| October 02, 2026 | 4.36 | 4.35 | 4.35 | 4.37 | 4.27 | 8.23M |
| September 30, 2026 | 4.36 | 4.39 | 4.39 | 4.43 | 4.35 | 7.13M |
| September 29, 2026 | 4.39 | 4.35 | 4.35 | 4.39 | 4.34 | 6.36M |
| September 28, 2026 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 5.61M |
| September 25, 2026 | 4.46 | 4.4 | 4.4 | 4.46 | 4.36 | 3.87M |
| September 24, 2026 | 4.4 | 4.38 | 4.38 | 4.46 | 4.38 | 8.34M |
| September 23, 2026 | 4.49 | 4.4 | 4.4 | 4.49 | 4.39 | 6.28M |
| September 22, 2026 | 4.45 | 4.44 | 4.44 | 4.48 | 4.39 | 11.06M |
| September 21, 2026 | 4.4 | 4.45 | 4.45 | 4.46 | 4.37 | 7.59M |
| September 18, 2026 | 4.45 | 4.4 | 4.4 | 4.5 | 4.36 | 10.14M |
| September 17, 2026 | 4.38 | 4.43 | 4.43 | 4.45 | 4.38 | 5.55M |
| September 16, 2026 | 4.59 | 4.38 | 4.38 | 4.61 | 4.37 | 7.92M |
| September 15, 2026 | 4.6 | 4.58 | 4.58 | 4.65 | 4.56 | 6.72M |
| September 11, 2026 | 4.75 | 4.59 | 4.59 | 4.75 | 4.59 | 8M |
| September 10, 2026 | 4.72 | 4.7 | 4.7 | 4.73 | 4.66 | 3.17M |
| September 09, 2026 | 4.79 | 4.71 | 4.71 | 4.81 | 4.6 | 6.56M |
| September 08, 2026 | 4.77 | 4.8 | 4.8 | 4.84 | 4.77 | 3.6M |
| September 07, 2026 | 4.61 | 4.79 | 4.79 | 4.79 | 4.61 | 3.43M |
| September 04, 2026 | 4.63 | 4.65 | 4.65 | 4.8 | 4.63 | 5.54M |
| September 03, 2026 | 4.56 | 4.63 | 4.63 | 4.66 | 4.54 | 4.03M |
| September 02, 2026 | 4.63 | 4.56 | 4.56 | 4.63 | 4.49 | 6.17M |
| September 01, 2026 | 4.75 | 4.63 | 4.63 | 4.75 | 4.5 | 8.41M |
| August 31, 2026 | 5.17 | 4.77 | 4.77 | 5.18 | 4.76 | 13.56M |
| August 28, 2026 | 5.06 | 5.22 | 5.22 | 5.25 | 5.06 | 2.8M |
| August 27, 2026 | 5.07 | 5.1 | 5.1 | 5.14 | 5.03 | 2.32M |
| August 26, 2026 | 5.04 | 5.09 | 5.09 | 5.12 | 5.03 | 3.25M |
| August 25, 2026 | 5.13 | 5.04 | 5.04 | 5.21 | 5.03 | 3.22M |
| August 24, 2026 | 5.19 | 5.13 | 5.13 | 5.22 | 5.1 | 947,419 |
| 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 |
AD
