Fu Shek Financial Holdings Limited (HKG:2263)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0050 (1.72%)
Apr 1, 2026, 3:45 PM HKT
HKG:2263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 10,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 30, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 820,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 70,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 270,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 170,000 |
| Mar 19, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -1.72% | 580,000 |
| Mar 18, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 210,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 170,000 |
| Mar 13, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 1.79% | 340,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 30,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 10,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 130,000 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 320,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 100,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 230,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 110,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20,000 |
| Feb 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 250,000 |
| Feb 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 120,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,080,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 280,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 20,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 50,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 210,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 430,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 320,000 |
| Feb 3, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.51% | 1,200,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 990,000 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.72% | 900,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 320,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 550,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 50,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 620,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 160,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 450,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |