Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.0590
+0.0010 (1.72%)
Sep 29, 2025, 1:33 PM HKT
Fulum Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 104,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 80,000 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 84,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 54,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 86,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 190,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 272,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 186,000 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 168,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 10,000 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 46,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 6,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 54,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 654,000 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.35% | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 416,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 200,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 106,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 32,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 150,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 196,000 |