Fullshare Holdings Limited (HKG:0607)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0100 (-4.00%)
Oct 14, 2026, 4:08 PM HKT
Fullshare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 708,000 |
| Oct 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 532,000 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 500,000 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 504,150 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 16,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 4,000 |
| Sep 30, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 88,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 185,350 |
| Sep 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 328,000 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 301,250 |
| Sep 23, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.04% | 308,000 |
| Sep 22, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 204,400 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 310,200 |
| Sep 18, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 232,100 |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 308,000 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 176,200 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 144,000 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -5.45% | 1,028,000 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -8.33% | 380,150 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 501,000 |
| Sep 9, 2026 | 0.31 | 0.35 | 0.27 | 0.31 | 0.31 | - | 408,000 |
| Sep 8, 2026 | 0.33 | 0.33 | 0.27 | 0.31 | 0.31 | -7.46% | 352,100 |
| Sep 7, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 116,000 |
| Sep 4, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 168,000 |
| Sep 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 32,000 |
| Sep 2, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 46,800 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8,800 |
| Aug 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 80,000 |
| Aug 28, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 52,000 |
| Aug 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 45,500 |
| Aug 26, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | 1.49% | 290,000 |
| Aug 25, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -8.22% | 352,000 |
| Aug 24, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 44,000 |
| Aug 21, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 48,000 |
| Aug 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 40,200 |
| Aug 19, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 126,100 |
| Aug 18, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 84,000 |
| Aug 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 516,000 |
| Aug 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 20,000 |
| Aug 13, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 252,000 |
| Aug 12, 2026 | 0.40 | 0.40 | 0.40 | 0.41 | 0.41 | 2.50% | 64,200 |
| Aug 11, 2026 | 0.38 | 0.38 | 0.38 | 0.40 | 0.40 | -2.44% | 4,000 |
| Aug 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 8,000 |
| Aug 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 68,100 |
| Aug 6, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 60,000 |
| Aug 5, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 132,000 |