Fuguiniao Co., Ltd. (HKG:2912)
Hong Kong · Delayed Price · Currency is HKD 220.00
-1.00 (-0.45%)
At close: May 22, 2026
Fuguiniao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 221.00 | 222.00 | 219.50 | 220.00 | - | -0.45% | 6,221,169 |
| May 21, 2026 | 223.00 | 224.00 | 218.50 | 221.00 | - | -0.45% | 6,258,447 |
| May 20, 2026 | 228.50 | 229.50 | 221.50 | 222.00 | - | -2.42% | 5,252,984 |
| May 19, 2026 | 225.50 | 229.50 | 225.00 | 227.50 | - | 0.89% | 2,861,487 |
| May 18, 2026 | 228.00 | 228.00 | 225.00 | 225.50 | - | -0.88% | 1,744,625 |
| May 15, 2026 | 227.00 | 229.00 | 227.00 | 227.50 | - | 0.44% | 1,742,126 |
| May 14, 2026 | 225.50 | 229.50 | 225.50 | 226.50 | - | 0.44% | 1,370,508 |
| May 13, 2026 | 225.00 | 227.00 | 224.50 | 225.50 | - | -0.22% | 1,936,912 |
| May 12, 2026 | 227.50 | 230.00 | 226.00 | 226.00 | - | -0.66% | 1,462,533 |
| May 11, 2026 | 231.50 | 231.50 | 226.00 | 227.50 | - | -1.94% | 2,300,967 |
| May 8, 2026 | 229.50 | 233.50 | 229.00 | 232.00 | - | 1.53% | 3,013,095 |
| May 7, 2026 | 226.00 | 230.00 | 226.00 | 228.50 | - | 0.66% | 2,926,849 |
| May 6, 2026 | 225.50 | 228.00 | 225.00 | 227.00 | - | 1.34% | 2,133,510 |
| May 5, 2026 | 225.00 | 226.50 | 224.00 | 224.00 | - | -0.67% | 1,734,468 |
| May 4, 2026 | 225.00 | 227.50 | 224.00 | 225.50 | - | 0.67% | 1,971,635 |
| Apr 30, 2026 | 224.00 | 226.50 | 224.00 | 224.00 | - | -0.22% | 2,576,970 |
| Apr 29, 2026 | 224.00 | 225.00 | 223.50 | 224.50 | - | 0.22% | 2,211,789 |
| Apr 28, 2026 | 226.00 | 226.50 | 223.50 | 224.00 | - | -0.88% | 1,998,218 |
| Apr 27, 2026 | 226.00 | 231.00 | 226.00 | 226.00 | - | -0.88% | 1,931,102 |
| Apr 24, 2026 | 232.50 | 234.00 | 227.50 | 228.00 | - | -2.77% | 3,385,433 |
| Apr 23, 2026 | 236.00 | 236.50 | 233.50 | 234.50 | - | -1.68% | 2,619,408 |
| Apr 22, 2026 | 236.50 | 239.50 | 236.50 | 238.50 | - | 0.85% | 3,403,960 |
| Apr 21, 2026 | 238.00 | 238.00 | 235.00 | 236.50 | - | -0.63% | 3,237,676 |
| Apr 20, 2026 | 237.50 | 239.00 | 236.00 | 238.00 | - | 0.21% | 3,301,625 |
| Apr 17, 2026 | 235.00 | 237.50 | 234.00 | 237.50 | - | 1.50% | 3,642,511 |
| Apr 16, 2026 | 231.50 | 234.00 | 231.00 | 234.00 | - | 1.08% | 3,015,857 |
| Apr 15, 2026 | 227.50 | 231.50 | 226.50 | 231.50 | - | 1.76% | 2,529,033 |
| Apr 14, 2026 | 225.00 | 228.00 | 224.50 | 227.50 | - | 1.11% | 1,655,985 |
| Apr 13, 2026 | 227.50 | 227.50 | 223.00 | 225.00 | - | -1.10% | 2,258,589 |
| Apr 10, 2026 | 231.00 | 231.00 | 226.00 | 227.50 | - | -1.52% | 1,304,536 |
| Apr 9, 2026 | 229.00 | 231.00 | 227.00 | 231.00 | - | 0.87% | 1,939,078 |
| Apr 8, 2026 | 231.00 | 231.00 | 226.50 | 229.00 | - | -0.87% | 2,071,114 |
| Apr 7, 2026 | 228.00 | 232.50 | 226.50 | 231.00 | - | 1.76% | 1,980,305 |
| Apr 2, 2026 | 226.50 | 230.00 | 225.50 | 227.00 | - | 0.67% | 2,703,679 |
| Apr 1, 2026 | 224.00 | 227.00 | 224.00 | 225.50 | - | 0.45% | 1,761,178 |
| Mar 31, 2026 | 224.00 | 225.50 | 223.00 | 224.50 | - | 0.45% | 3,229,931 |
| Mar 30, 2026 | 222.00 | 226.00 | 222.00 | 223.50 | - | - | 3,403,216 |
| Mar 27, 2026 | 220.50 | 224.00 | 220.50 | 223.50 | - | 1.59% | 3,077,444 |
| Mar 26, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | - | 1.85% | 2,680,972 |
| Mar 25, 2026 | 219.50 | 219.50 | 213.50 | 216.00 | - | - | 1,817,116 |
| Mar 24, 2026 | 212.00 | 216.00 | 211.00 | 216.00 | - | 2.86% | 2,292,603 |
| Mar 23, 2026 | 215.00 | 215.50 | 210.00 | 210.00 | - | -3.23% | 5,190,431 |
| Mar 20, 2026 | 215.00 | 217.00 | 211.50 | 217.00 | - | 1.17% | 17,996,826 |
| Mar 19, 2026 | 217.00 | 217.50 | 213.00 | 214.50 | - | -2.28% | 4,734,202 |
| Mar 18, 2026 | 221.00 | 221.00 | 217.50 | 219.50 | - | -0.23% | 1,880,146 |
| Mar 17, 2026 | 220.00 | 220.50 | 219.00 | 220.00 | - | - | 1,438,861 |
| Mar 16, 2026 | 218.50 | 220.00 | 216.00 | 220.00 | - | 0.69% | 2,338,359 |
| Mar 13, 2026 | 215.00 | 218.50 | 215.00 | 218.50 | - | 1.63% | 3,150,746 |
| Mar 12, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | - | -0.69% | 2,773,753 |
| Mar 11, 2026 | 217.00 | 217.50 | 216.00 | 216.50 | - | -0.46% | 2,383,000 |