Fujikon Industrial Holdings Limited (HKG:0927)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0200 (3.08%)
At close: Jan 23, 2026
HKG:0927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 3.08% | 52,000 |
| Jan 22, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 66,000 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 360,000 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 22,000 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | 1.56% | 1,168,000 |
| Jan 16, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 30,000 |
| Jan 15, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 142,000 |
| Jan 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 24,000 |
| Jan 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 12, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 82,000 |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 24,000 |
| Jan 8, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 442,000 |
| Jan 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 6, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 22,000 |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 2, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -4.48% | 82,000 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 30,000 |
| Dec 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 46,000 |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Dec 8, 2025 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | - | - |
| Dec 5, 2025 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | - | - |
| Dec 4, 2025 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | - | - |
| Dec 3, 2025 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | - | - |
| Dec 2, 2025 | 0.69 | 0.69 | 0.69 | 0.70 | 0.69 | - | - |
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 1.45% | 108,000 |
| Nov 28, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.68 | - | - |
| Nov 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 1.47% | 124,000 |
| Nov 26, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.67 | 1.49% | 10,000 |
| Nov 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | 44,000 |
| Nov 24, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.66 | - | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.66 | - | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.66 | - | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.66 | - | - |
| Nov 18, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.66 | 1.52% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.66 | 0.65 | - | - |
| Nov 14, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.65 | -2.94% | 10,000 |
| Nov 13, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.67 | - | - |
| Nov 12, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.67 | - | - |