Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.85%)
Oct 23, 2026, 3:54 PM HKT
HKG:1455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 1,050,000 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,616,000 |
| Oct 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,200,000 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 125,000 |
| Oct 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 50,000 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 934,000 |
| Oct 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 665,000 |
| Oct 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 580,000 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 430,000 |
| Oct 9, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 355,000 |
| Oct 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 510,000 |
| Oct 7, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 4.92% | 800,000 |
| Oct 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 125,000 |
| Oct 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 170,000 |
| Oct 2, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 1,120,000 |
| Sep 30, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 505,000 |
| Sep 29, 2026 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 6.78% | 980,000 |
| Sep 28, 2026 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | -10.61% | 9,595,000 |
| Sep 25, 2026 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 24.53% | 5,385,000 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 620,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 380,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 220,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.85% | 300,000 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 485,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 600,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 630,000 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 865,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,030,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 135,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 330,000 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 295,000 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 330,000 |
| Sep 4, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 500,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 695,000 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -13.33% | 3,215,000 |
| Sep 1, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 14.00% | 3,495,000 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 805,000 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 130,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 135,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 235,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 295,000 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 175,000 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 200,000 |
| Aug 20, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.83% | 260,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 220,000 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 375,000 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 550,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 665,000 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 5.37% | 630,000 |