Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2140
+0.0020 (0.94%)
At close: Mar 27, 2026
HKG:1455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.94% | 80,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 295,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.80% | 260,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.94% | 1,590,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 1,690,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 1,470,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 20,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 130,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 235,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 195,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 480,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 170,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 630,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 585,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | 2,940,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 1,685,000 |
| Mar 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.84% | 4,015,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 245,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 830,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 470,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 1,655,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 210,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,375,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.52% | 85,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | 135,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 25,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 485,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 45,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | 75,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 140,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 550,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 470,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 240,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 290,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 75,000 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.68% | 210,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 650,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 80,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 120,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.45% | 105,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 215,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 125,000 |