Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.0760
-0.0030 (-3.80%)
Oct 26, 2026, 3:54 PM HKT
Fulum Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.80% | 396,000 |
| Oct 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.72% | 462,000 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.86% | 1,106,000 |
| Oct 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.47% | 684,000 |
| Oct 20, 2026 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -14.74% | 2,364,000 |
| Oct 16, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 21.79% | 2,600,000 |
| Oct 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.02% | 2,462,000 |
| Oct 14, 2026 | 0.09 | 0.11 | 0.08 | 0.08 | 0.08 | -13.54% | 8,502,000 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -16.52% | 4,664,000 |
| Oct 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 290,000 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.63% | 1,120,000 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.53% | 700,000 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -5.84% | 11,580,000 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 2,718,000 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.14% | 3,254,000 |
| Oct 2, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.57% | 18,168,000 |
| Sep 30, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 16.67% | 8,714,000 |
| Sep 29, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 21.21% | 11,168,000 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.17% | 12,154,000 |
| Sep 25, 2026 | 0.09 | 0.12 | 0.08 | 0.11 | 0.11 | 23.86% | 29,840,000 |
| Sep 24, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 37.50% | 21,902,000 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.48% | 990,000 |
| Sep 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 450,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 1,234,000 |
| Sep 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,440,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 1,130,000 |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 2,506,000 |
| Sep 15, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.14% | 14,782,000 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -11.11% | 21,188,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 5,340,000 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.23% | 6,216,000 |
| Sep 9, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 9.23% | 15,352,000 |
| Sep 8, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 30.00% | 30,094,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,490,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 330,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 58,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 252,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 258,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 78,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 10,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 652,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 180,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 38,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 2,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 218,000 |