Fullshare Holdings Limited (HKG:0607)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.010 (-0.75%)
Mar 23, 2026, 2:26 PM HKT
Fullshare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | - | -3.76% | 1,580,000 |
| Mar 20, 2026 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 7.26% | 2,576,000 |
| Mar 19, 2026 | 1.38 | 1.42 | 1.24 | 1.24 | 1.24 | -13.29% | 2,580,900 |
| Mar 18, 2026 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | 2.88% | 2,179,050 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.28 | 1.39 | 1.39 | 7.75% | 2,829,358 |
| Mar 16, 2026 | 1.32 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 2,672,000 |
| Mar 13, 2026 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 2,280,100 |
| Mar 12, 2026 | 1.38 | 1.52 | 1.27 | 1.40 | 1.40 | 8.53% | 3,175,000 |
| Mar 11, 2026 | 1.29 | 1.37 | 1.27 | 1.29 | 1.29 | 3.20% | 2,584,000 |
| Mar 10, 2026 | 1.23 | 1.41 | 1.23 | 1.25 | 1.25 | -2.34% | 2,568,000 |
| Mar 9, 2026 | 1.14 | 1.31 | 1.13 | 1.28 | 1.28 | 7.56% | 3,205,000 |
| Mar 6, 2026 | 1.23 | 1.32 | 1.18 | 1.19 | 1.19 | -2.46% | 2,836,200 |
| Mar 5, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 7.96% | 2,800,800 |
| Mar 4, 2026 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | 4.63% | 4,024,000 |
| Mar 3, 2026 | 1.11 | 1.21 | 1.07 | 1.08 | 1.08 | 2.86% | 4,829,000 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -11.02% | 3,132,000 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.11 | 1.18 | 1.18 | -15.11% | 4,012,000 |
| Feb 26, 2026 | 1.20 | 1.39 | 1.16 | 1.39 | 1.39 | 15.83% | 4,582,000 |
| Feb 25, 2026 | 1.21 | 1.40 | 1.16 | 1.20 | 1.20 | -0.83% | 4,580,000 |
| Feb 24, 2026 | 1.27 | 1.32 | 1.16 | 1.21 | 1.21 | -7.63% | 4,243,100 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.13 | 1.31 | 1.31 | -14.94% | 4,879,748 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.48 | 1.54 | 1.54 | -6.10% | 3,753,000 |
| Feb 16, 2026 | 1.66 | 1.72 | 1.63 | 1.64 | 1.64 | -2.96% | 1,898,000 |
| Feb 13, 2026 | 1.70 | 1.75 | 1.53 | 1.69 | 1.69 | -2.31% | 3,830,100 |
| Feb 12, 2026 | 1.82 | 1.83 | 1.70 | 1.73 | 1.73 | -2.81% | 3,908,600 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.70 | 1.78 | 1.78 | -3.26% | 4,650,400 |
| Feb 10, 2026 | 1.87 | 1.88 | 1.76 | 1.84 | 1.84 | -2.65% | 4,612,200 |
| Feb 9, 2026 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 0.53% | 5,741,400 |
| Feb 6, 2026 | 1.82 | 1.88 | 1.78 | 1.88 | 1.88 | -0.53% | 5,594,900 |
| Feb 5, 2026 | 1.89 | 1.90 | 1.75 | 1.89 | 1.89 | -0.53% | 5,600,800 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.70 | 1.90 | 1.90 | - | 8,232,800 |
| Feb 3, 2026 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 7,958,800 |
| Feb 2, 2026 | 1.86 | 1.92 | 1.80 | 1.87 | 1.87 | 2.19% | 8,556,800 |
| Jan 30, 2026 | 1.83 | 1.88 | 1.66 | 1.83 | 1.83 | 1.67% | 8,524,800 |
| Jan 29, 2026 | 1.70 | 1.81 | 1.63 | 1.80 | 1.80 | 4.65% | 9,311,600 |
| Jan 28, 2026 | 1.70 | 1.82 | 1.58 | 1.72 | 1.72 | 7.50% | 10,954,000 |
| Jan 27, 2026 | 1.35 | 1.85 | 1.33 | 1.60 | 1.60 | 23.08% | 12,354,100 |
| Jan 26, 2026 | 1.22 | 1.43 | 1.11 | 1.30 | 1.30 | 7.44% | 7,164,250 |
| Jan 23, 2026 | 0.89 | 1.34 | 0.83 | 1.21 | 1.21 | 35.96% | 16,515,350 |
| Jan 22, 2026 | 0.93 | 0.98 | 0.74 | 0.89 | 0.89 | -1.11% | 10,312,700 |
| Jan 21, 2026 | 0.56 | 1.09 | 0.52 | 0.90 | 0.90 | 63.64% | 21,669,700 |
| Jan 20, 2026 | 0.55 | 0.58 | 0.45 | 0.55 | 0.55 | -1.79% | 8,391,300 |
| Jan 19, 2026 | 0.18 | 0.58 | 0.18 | 0.56 | 0.56 | 250.00% | 34,206,340 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 220,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 21,200 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 436,300 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.37% | 168,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 84,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 360,000 |
| Jan 8, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 9.94% | 4,226,200 |