Fu Shek Financial Holdings Limited (HKG:2263)
Hong Kong · Delayed Price · Currency is HKD 0.3700
+0.0250 (7.25%)
Apr 24, 2026, 3:58 PM HKT
HKG:2263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 7.25% | 650,000 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 580,000 |
| Apr 22, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 580,000 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 590,000 |
| Apr 20, 2026 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -3.90% | 2,590,000 |
| Apr 17, 2026 | 0.40 | 0.43 | 0.37 | 0.39 | 0.39 | -3.75% | 3,450,000 |
| Apr 16, 2026 | 0.32 | 0.44 | 0.32 | 0.40 | 0.40 | 29.03% | 23,490,000 |
| Apr 15, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 5.08% | 1,080,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 10,000 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 280,000 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 30,000 |
| 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 |