Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.0450
-0.0030 (-6.25%)
Apr 20, 2026, 6:08 PM HKT
Fulum Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 1,326,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 92,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 200,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 8,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 390,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 668,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 2,004,000 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 130,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 258,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 552,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 220,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,930,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| 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 |