Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2240
-0.0050 (-2.18%)
May 12, 2026, 3:50 PM HKT
HKG:1455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 100,000 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 330,000 |
| May 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 335,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.04% | 65,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 610,000 |
| May 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 610,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | 95,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 325,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 3.29% | 240,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 305,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 385,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 630,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 165,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 880,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 795,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 145,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 745,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 805,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 935,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 175,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 305,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.08% | 1,180,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.65% | 655,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 780,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.30% | 245,000 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 575,000 |
| Mar 30, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.87% | 315,000 |
| 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 |