Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.0490
+0.0020 (4.26%)
At close: Mar 27, 2026
Fulum Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 32,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 836,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 310,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 802,000 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 656,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,586,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 200,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 1,970,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 58,000 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 3,026,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,450,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 3,798,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 204,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 2,238,000 |
| 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 |