ASX:FHNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.75	15.16	14.51	15.15	15.15	5.57%	87,499
May 29, 2026	14.20	14.35	14.16	14.35	14.35	2.43%	92,095
May 28, 2026	14.50	14.50	13.74	14.01	14.01	-	145,400
May 27, 2026	13.86	14.29	13.86	14.01	14.01	2.34%	119,748
May 26, 2026	13.78	13.78	13.63	13.69	13.69	-0.80%	89,364
May 25, 2026	13.75	13.84	13.70	13.80	13.80	0.58%	36,252
May 22, 2026	13.53	13.73	13.53	13.72	13.72	1.25%	49,138
May 21, 2026	13.52	13.77	13.46	13.55	13.55	1.42%	22,507
May 20, 2026	13.32	13.40	13.29	13.36	13.36	-0.15%	90,437
May 19, 2026	13.45	13.52	13.36	13.38	13.38	-0.82%	47,877
May 18, 2026	13.48	13.85	13.37	13.49	13.49	-0.66%	332,078
May 15, 2026	13.84	13.84	13.58	13.58	13.58	-1.24%	38,950
May 14, 2026	13.69	13.78	13.66	13.75	13.75	1.18%	78,581
May 13, 2026	13.42	13.63	13.42	13.59	13.59	0.89%	253,236
May 12, 2026	13.56	13.58	13.30	13.47	13.47	-0.81%	1,124,470
May 11, 2026	13.52	13.67	13.52	13.58	13.58	1.42%	82,651
May 8, 2026	13.29	13.45	13.22	13.39	13.39	0.68%	121,859
May 7, 2026	13.30	13.44	13.23	13.30	13.30	0.76%	106,732
May 6, 2026	13.18	13.20	13.12	13.20	13.20	1.69%	49,409
May 5, 2026	12.99	13.01	12.93	12.98	12.98	-0.15%	65,829
May 4, 2026	12.83	13.02	12.83	13.00	13.00	1.56%	126,360
May 1, 2026	12.82	12.82	12.77	12.80	12.80	0.79%	95,605
Apr 30, 2026	12.92	12.92	12.70	12.70	12.70	-0.78%	73,798
Apr 29, 2026	12.62	12.84	12.62	12.80	12.80	-0.23%	83,645
Apr 28, 2026	12.89	12.91	12.82	12.83	12.83	0.08%	66,627
Apr 27, 2026	12.62	12.87	12.62	12.82	12.82	1.67%	66,012
Apr 24, 2026	12.67	12.67	12.60	12.61	12.61	-0.71%	55,078
Apr 23, 2026	12.75	12.75	12.62	12.70	12.70	1.20%	26,002
Apr 22, 2026	12.53	12.56	12.51	12.55	12.55	0.16%	36,991
Apr 21, 2026	12.56	12.57	12.52	12.53	12.53	-0.08%	117,589
Apr 20, 2026	12.47	12.57	12.47	12.54	12.54	0.80%	61,861
Apr 17, 2026	12.61	12.65	12.43	12.44	12.44	-1.89%	122,654
Apr 16, 2026	12.69	12.69	12.54	12.68	12.68	2.51%	210,981
Apr 15, 2026	12.78	12.78	12.36	12.37	12.37	2.91%	222,459
Apr 14, 2026	12.05	12.05	12.01	12.02	12.02	2.56%	77,584
Apr 13, 2026	11.72	11.75	11.63	11.72	11.72	-0.51%	71,244
Apr 10, 2026	12.09	12.09	11.72	11.78	11.78	1.46%	581,080
Apr 9, 2026	11.70	11.99	11.51	11.61	11.61	-2.27%	470,039
Apr 8, 2026	12.00	12.58	11.73	11.88	11.88	5.79%	1,267,631
Apr 7, 2026	11.47	11.47	11.23	11.23	11.23	2.65%	6,710
Apr 2, 2026	11.14	11.48	10.94	10.94	10.94	-0.64%	18,022
Apr 1, 2026	11.00	11.06	10.99	11.01	11.01	4.36%	25,279
Mar 31, 2026	10.47	10.59	10.36	10.55	10.55	-0.85%	14,469
Mar 30, 2026	10.90	11.12	10.51	10.64	10.64	-2.92%	13,532
Mar 27, 2026	11.00	11.00	10.90	10.96	10.96	-2.58%	13,800
Mar 26, 2026	11.36	11.36	11.18	11.25	11.25	-0.79%	31,955
Mar 25, 2026	11.40	11.40	11.28	11.34	11.34	-0.26%	13,130
Mar 24, 2026	11.46	11.49	11.36	11.37	11.37	1.52%	34,157
Mar 23, 2026	11.40	11.40	11.15	11.20	11.20	-3.03%	22,816
Mar 20, 2026	11.58	11.58	11.50	11.55	11.55	-0.26%	14,453