Fujikon Industrial Holdings Limited (HKG:0927)
Hong Kong · Delayed Price · Currency is HKD 0.5100
-0.0100 (-1.92%)
At close: Mar 27, 2026
HKG:0927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 19, 2026 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 14,000 |
| Mar 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 17, 2026 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 9.80% | 84,000 |
| Mar 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 192,000 |
| Mar 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 14,000 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 8,000 |
| Mar 10, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -8.77% | 110,000 |
| Mar 9, 2026 | 0.54 | 0.57 | 0.50 | 0.57 | 0.57 | 3.64% | 94,000 |
| Mar 6, 2026 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | - | 212,000 |
| Mar 5, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 200,000 |
| Mar 4, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.67% | 136,000 |
| Mar 3, 2026 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | - | 74,000 |
| Mar 2, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 468,000 |
| Feb 27, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 72,000 |
| Feb 26, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -4.69% | 108,000 |
| Feb 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 52,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Feb 4, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 32,000 |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.61 | 0.61 | 1.67% | 10,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 50,000 |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 6,000 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,000 |
| Jan 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 12,000 |
| Jan 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 26, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | -2.99% | 50,000 |
| 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 | - | - |