Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2410
+0.0090 (3.88%)
Jul 31, 2026, 4:08 PM HKT
HKG:1455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.88% | 800,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 90,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 795,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 375,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 485,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.86% | 215,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,000 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 225,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 170,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 80,000 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 275,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 30,000 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.71% | 295,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 235,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.90% | 205,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.75% | 465,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 90,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 515,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 465,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 90,000 |
| Jun 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 911,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 270,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.83% | 400,000 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 1.29% | 70,000 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 370,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 135,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 35,000 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 220,000 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 1,300,000 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 835,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 1,300,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 535,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.87% | 815,000 |
| Jun 5, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 3,310,000 |
| Jun 4, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 6.09% | 2,550,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 385,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 335,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,345,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 385,000 |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 115,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 1,215,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | 270,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,100,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 120,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 345,000 |