FIT Hon Teng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	5.58%	-
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	-6.19%	-
Jan 28, 2026	0.53	0.53	0.53	0.53	0.53	-3.49%	-
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	8.15%	200
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.37%	-
Jan 23, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	-
Jan 22, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	4,000
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	2.36%	-
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-4.15%	-
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	500
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	-0.19%	-
Jan 15, 2026	0.54	0.54	0.54	0.54	0.54	3.08%	800
Jan 14, 2026	0.50	0.52	0.50	0.52	0.52	8.79%	500
Jan 13, 2026	0.48	0.48	0.48	0.48	0.48	1.49%	-
Jan 12, 2026	0.47	0.47	0.47	0.47	0.47	-4.07%	-
Jan 9, 2026	0.49	0.49	0.49	0.49	0.49	-1.21%	1,400
Jan 8, 2026	0.48	0.50	0.48	0.50	0.50	-4.97%	15,000
Jan 7, 2026	0.52	0.52	0.52	0.52	0.52	0.38%	1,562
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-5.27%	3,000
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	-
Jan 2, 2026	0.55	0.57	0.55	0.57	0.57	4.20%	2,150
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	-1.97%	-
Dec 29, 2025	0.56	0.56	0.56	0.56	0.56	-7.15%	-
Dec 23, 2025	0.60	0.60	0.60	0.60	0.60	-2.28%	-
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	6.22%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	-
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	-4.81%	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	3.25%	-
Dec 16, 2025	0.57	0.58	0.57	0.58	0.58	1.39%	2,000
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-7.69%	-
Dec 12, 2025	0.60	0.62	0.60	0.62	0.62	4.00%	126,197
Dec 11, 2025	0.59	0.60	0.59	0.60	0.60	-4.91%	1,562
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	1,000
Dec 9, 2025	0.63	0.64	0.63	0.64	0.64	10.80%	116
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	3.80%	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	2.03%	-
Dec 4, 2025	0.54	0.54	0.54	0.54	0.54	-2.52%	-
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	2.02%	1,500
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	0.74%	-
Dec 1, 2025	0.54	0.54	0.54	0.54	0.54	-2.52%	-
Nov 28, 2025	0.55	0.56	0.55	0.56	0.56	0.18%	2,000
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	4.91%	-
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	5.59%	-
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	-2.53%	-
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-11.38%	872
Nov 20, 2025	0.56	0.58	0.56	0.58	0.58	8.61%	18,000
Nov 19, 2025	0.53	0.53	0.53	0.53	0.53	-1.84%	-
Nov 18, 2025	0.54	0.54	0.54	0.54	0.54	-6.85%	14,592
Nov 17, 2025	0.58	0.58	0.56	0.58	0.58	-0.17%	3,929