Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.0530
+0.0010 (1.92%)
Mar 6, 2026, 3:56 PM HKT
Fulum Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 2,716,000 |
| Mar 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 2,978,000 |
| Mar 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.56% | 5,752,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.48% | 13,054,000 |
| Feb 27, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -4.69% | 34,496,000 |
| Feb 26, 2026 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | 30.61% | 105,312,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 3,338,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,310,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 4,000,000 |
| Feb 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.04% | 1,666,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,626,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 956,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,730,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 1,698,000 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 152,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,094,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,036,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 462,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 108,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 398,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 678,000 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 1,712,000 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 558,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 974,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 674,000 |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 664,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 584,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 382,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 346,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 628,000 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 50,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 352,000 |
| Jan 14, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | -8.22% | 3,962,000 |
| Jan 13, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | - | 2,888,000 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.31% | 1,468,000 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 254,000 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 1,474,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 230,000 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.00% | 4,990,000 |
| Jan 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 100,000 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 790,000 |
| Dec 31, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 17.65% | 4,666,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 254,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.22% | 84,000 |
| Dec 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.61% | 786,000 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 536,000 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |