Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2700
0.00 (0.00%)
Sep 11, 2026, 2:20 PM HKT
HKG:1455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | 510,000 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.42% | 215,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.42% | 309,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.65% | 265,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.54% | - |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.25% | 415,000 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.22 | - | 425,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.83% | 765,000 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 3.88% | 800,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -1.28% | 90,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.22 | - | 795,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | 1.29% | 375,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.52% | 485,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -2.86% | 215,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.08% | 10,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 75,000 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.23 | 2.13% | 225,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 45,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.67% | 170,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.42% | 80,000 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 0.42% | 275,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.42% | 30,000 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.22 | 1.71% | 295,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.50% | 235,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 3.90% | 205,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 10,000 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.22 | -3.75% | 465,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.42% | 90,000 |