Fantasia Holdings Group Co., Limited (HKG:1777)
Hong Kong · Delayed Price · Currency is HKD 0.1250
-0.0100 (-7.41%)
Inactive · Last trade price on Aug 13, 2026
Fantasia Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 5,052,210 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 2,555,409 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,038,934 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 864,572 |
| Aug 7, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 508,800 |
| Aug 6, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 1,732,134 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -26.32% | 11,494,278 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.19 | 0.19 | 0.19 | -26.92% | 1,830,300 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 99,000 |
| Jul 31, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 112,800 |
| Jul 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 160,200 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 398,700 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 93,900 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,500 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 69,900 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 80,100 |
| Jul 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 33,600 |
| Jul 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 263,100 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 63,600 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 273,900 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 143,700 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -16.67% | 603,300 |
| Jul 14, 2026 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 7.14% | 160,500 |
| Jul 13, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 406,200 |
| Jul 10, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 78,300 |
| Jul 9, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -8.77% | 246,600 |
| Jul 8, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 32,400 |
| Jul 7, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -3.39% | 340,004 |
| Jul 6, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -7.81% | 36,000 |
| Jul 3, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 16.36% | 549,400 |
| Jul 2, 2026 | 0.27 | 0.29 | 0.22 | 0.28 | 0.28 | -5.17% | 2,091,900 |
| Jun 30, 2026 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 1.75% | 181,800 |
| Jun 29, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 37,101 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -10.00% | 167,400 |
| Jun 25, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 1.69% | 322,500 |
| Jun 24, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 34,800 |
| Jun 23, 2026 | 0.28 | 0.31 | 0.25 | 0.30 | 0.30 | 5.26% | 390,300 |
| Jun 22, 2026 | 0.25 | 0.31 | 0.24 | 0.29 | 0.29 | 5.56% | 141,900 |
| Jun 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 81,600 |
| Jun 17, 2026 | 0.29 | 0.32 | 0.26 | 0.27 | 0.27 | -6.90% | 433,500 |
| Jun 16, 2026 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | - | 240,300 |
| Jun 15, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -1.69% | 113,400 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 50,100 |
| Jun 11, 2026 | 0.28 | 0.34 | 0.28 | 0.29 | 0.29 | 3.64% | 144,600 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 900,300 |
| Jun 9, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 43,500 |
| Jun 8, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 33,300 |
| Jun 5, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.08% | 489,600 |
| Jun 4, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 1.56% | 266,400 |
| Jun 3, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -7.25% | 69,000 |