Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong · Delayed Price · Currency is HKD 0.2410
+0.0010 (0.42%)
Aug 21, 2026, 4:08 PM HKT
HKG:1455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 515,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.23% | 465,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -0.41% | 90,000 |
| Jun 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.23 | 8.89% | 911,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | 100,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -0.44% | 270,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.21 | -3.83% | 400,000 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 1.29% | 70,000 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.87% | 370,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 135,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 35,000 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -0.86% | 220,000 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.22 | -0.43% | 1,300,000 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -0.43% | 835,000 |