Fullshare Holdings Limited (HKG:0607)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.110 (-7.91%)
Feb 27, 2026, 9:44 AM HKT
Fullshare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | - | 2.50% | 72,000 |
| 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 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 3,360,000 |
| Jan 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 16.89% | 4,340,200 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 3,892,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,732,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 2,340,500 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 3,576,100 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,436,200 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 3,368,000 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 3,366,700 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 3,448,500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 3,745,000 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,484,000 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 3,716,000 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,424,000 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 3,336,000 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 3,308,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 3,148,000 |