Fujikon Industrial Holdings Limited (HKG:0927)
Hong Kong · Delayed Price · Currency is HKD 0.7300
+0.0300 (4.29%)
Sep 29, 2025, 3:14 PM HKT
HKG:0927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 19, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | -4.11% | 84,000 |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 322,000 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 4, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 7.35% | 264,000 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 228,000 |
| Sep 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 102,000 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 28, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 10,000 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 26, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -6.67% | 30,000 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70 | - | 72,000 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70 | - | - |
| Aug 21, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.70 | 5.63% | 72,000 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | - | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | - | 10,000 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | 0.66 | -2.74% | 926,000 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | -1.35% | - |
| Aug 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | - | - |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | 2.78% | 28,000 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.67 | - | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.67 | - | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.67 | - | 14,000 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.67 | -1.37% | 28,000 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | - |
| Aug 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | - |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | - |
| Aug 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | 2.82% | 18,000 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | -4.05% | 104,000 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | 4.23% | 20,000 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | - | - |
| Jul 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | - | - |
| Jul 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.66 | - | - |
| Jul 24, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.66 | -2.74% | 4,000 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | - |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | - |
| Jul 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | -1.35% | 36,000 |
| Jul 18, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.69 | - | 224,000 |