Fu Shou Yuan International Group Limited (HKG:1448)
Hong Kong · Delayed Price · Currency is HKD 2.640
0.00 (0.00%)
Mar 19, 2026, 4:08 PM HKT
HKG:1448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 1, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 31, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 19, 2026 | 2.67 | 2.69 | 2.62 | 2.64 | 2.64 | -1.49% | 10,900,000 |
| Mar 18, 2026 | 2.74 | 2.74 | 2.66 | 2.68 | 2.68 | -1.47% | 6,536,746 |
| Mar 17, 2026 | 2.73 | 2.81 | 2.72 | 2.72 | 2.72 | -1.45% | 6,388,000 |
| Mar 16, 2026 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -1.08% | 4,381,000 |
| Mar 13, 2026 | 2.88 | 2.89 | 2.79 | 2.79 | 2.79 | -3.12% | 5,215,000 |
| Mar 12, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.05% | 9,710,000 |
| Mar 11, 2026 | 2.80 | 2.86 | 2.76 | 2.85 | 2.85 | 2.89% | 9,749,982 |
| Mar 10, 2026 | 2.77 | 2.79 | 2.74 | 2.77 | 2.77 | 0.73% | 6,800,000 |
| Mar 9, 2026 | 2.74 | 2.78 | 2.70 | 2.75 | 2.75 | 1.10% | 18,385,500 |
| Mar 6, 2026 | 2.88 | 2.90 | 2.72 | 2.72 | 2.72 | -5.23% | 71,937,880 |
| Mar 5, 2026 | 2.83 | 2.90 | 2.79 | 2.87 | 2.87 | 1.77% | 28,940,000 |
| Mar 4, 2026 | 2.76 | 2.88 | 2.74 | 2.82 | 2.82 | 1.08% | 38,809,000 |
| Mar 3, 2026 | 2.78 | 2.80 | 2.73 | 2.79 | 2.79 | 0.36% | 26,941,148 |
| Mar 2, 2026 | 2.65 | 2.79 | 2.57 | 2.78 | 2.78 | 4.91% | 33,508,280 |
| Feb 27, 2026 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -0.38% | 12,612,000 |
| Feb 26, 2026 | 2.71 | 2.72 | 2.66 | 2.66 | 2.66 | -1.85% | 5,291,000 |
| Feb 25, 2026 | 2.68 | 2.71 | 2.66 | 2.71 | 2.71 | 1.12% | 6,821,336 |
| Feb 24, 2026 | 2.68 | 2.70 | 2.64 | 2.68 | 2.68 | -2.19% | 10,917,000 |
| Feb 23, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 4,120,039 |
| Feb 20, 2026 | 2.68 | 2.68 | 2.63 | 2.64 | 2.64 | -1.49% | 3,029,000 |
| Feb 16, 2026 | 2.60 | 2.69 | 2.59 | 2.68 | 2.68 | 2.68% | 1,785,000 |
| Feb 13, 2026 | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | -1.51% | 5,207,000 |
| Feb 12, 2026 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | -0.38% | 4,435,000 |
| Feb 11, 2026 | 2.62 | 2.67 | 2.58 | 2.66 | 2.66 | 1.53% | 11,363,200 |
| Feb 10, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 8,791,000 |
| Feb 9, 2026 | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | -0.38% | 8,297,000 |
| Feb 6, 2026 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | 0.38% | 9,505,515 |
| Feb 5, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.13% | 17,641,000 |
| Feb 4, 2026 | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | -0.78% | 16,683,000 |
| Feb 3, 2026 | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | -0.39% | 7,518,714 |
| Feb 2, 2026 | 2.58 | 2.61 | 2.55 | 2.59 | 2.59 | 0.39% | 14,831,000 |
| Jan 30, 2026 | 2.64 | 2.65 | 2.55 | 2.58 | 2.58 | -2.27% | 22,452,337 |
| Jan 29, 2026 | 2.64 | 2.68 | 2.60 | 2.64 | 2.64 | -0.38% | 18,461,000 |
| Jan 28, 2026 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | -0.75% | 10,324,000 |
| Jan 27, 2026 | 2.69 | 2.70 | 2.66 | 2.67 | 2.67 | -0.74% | 9,173,500 |