Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2250
-0.0020 (-0.88%)
Jan 21, 2026, 1:17 PM HKT
HKG:1455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 115,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 370,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 95,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 130,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 30,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 135,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 170,000 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 115,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 160,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 250,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 70,000 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.54% | 400,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 50,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 305,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 170,000 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 260,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 510,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 350,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 330,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 1,150,000 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 675,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.02% | 385,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 430,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 350,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 185,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 140,000 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 150,000 |
| Nov 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 140,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 115,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 115,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 455,000 |
| Nov 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.11% | 380,000 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.17% | 295,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 435,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 220,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 105,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 170,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 275,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 375,000 |