Fulum Group Holdings Limited (HKG:1443)
Hong Kong · Delayed Price · Currency is HKD 0.1370
-0.0020 (-1.44%)
Oct 6, 2026, 3:57 PM HKT
Fulum Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 2,726,000 |
| 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 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 570,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 560,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,086,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 152,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 368,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 140,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |