FSM Holdings Limited (HKG:1721)
Hong Kong · Delayed Price · Currency is HKD 0.2120
+0.0040 (1.92%)
Nov 5, 2025, 3:29 PM HKT
FSM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 10,000 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 50,000 |
| Nov 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Oct 30, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -6.90% | 65,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -31.76% | 515,000 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 210,000 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -18.39% | 10,000 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -10.31% | 90,000 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 6, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -3.00% | 425,000 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | - |
| Sep 29, 2025 | 0.60 | 0.66 | 0.50 | 0.50 | 0.50 | -2.94% | 225,000 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 10,000 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 23, 2025 | 0.57 | 0.63 | 0.50 | 0.52 | 0.52 | 4.00% | 240,000 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | -10.71% | 530,000 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 15, 2025 | 0.53 | 0.61 | 0.52 | 0.56 | 0.56 | -13.85% | 80,000 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 3, 2025 | 0.54 | 0.70 | 0.54 | 0.65 | 0.65 | 30.00% | 490,000 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |