Fameglow Holdings Limited (HKG:3774)
Hong Kong · Delayed Price · Currency is HKD 14.22
-0.70 (-4.69%)
At close: Aug 12, 2026
Fameglow Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 14.01 | 14.65 | 14.00 | 14.22 | 14.22 | -4.69% | 501,000 |
| Aug 11, 2026 | 14.10 | 14.95 | 13.75 | 14.92 | 14.92 | 3.61% | 1,005,000 |
| Aug 10, 2026 | 14.00 | 14.99 | 14.00 | 14.40 | 14.40 | 2.27% | 869,000 |
| Aug 7, 2026 | 13.46 | 14.30 | 13.30 | 14.08 | 14.08 | 4.61% | 1,238,000 |
| Aug 6, 2026 | 14.31 | 15.10 | 13.13 | 13.46 | 13.46 | -7.04% | 911,000 |
| Aug 5, 2026 | 14.10 | 14.72 | 14.09 | 14.48 | 14.48 | 1.33% | 1,054,000 |
| Aug 4, 2026 | 13.30 | 14.46 | 13.30 | 14.29 | 14.29 | 8.67% | 839,000 |
| Aug 3, 2026 | 13.81 | 14.44 | 13.15 | 13.15 | 13.15 | -5.05% | 849,000 |
| Jul 31, 2026 | 14.20 | 15.45 | 13.85 | 13.85 | 13.85 | -5.46% | 505,000 |
| Jul 30, 2026 | 13.30 | 14.86 | 13.30 | 14.65 | 14.65 | 4.34% | 844,000 |
| Jul 29, 2026 | 13.70 | 14.98 | 13.20 | 14.04 | 14.04 | -1.75% | 500,000 |
| Jul 28, 2026 | 14.45 | 14.65 | 13.14 | 14.29 | 14.29 | -2.26% | 849,000 |
| Jul 27, 2026 | 14.60 | 14.97 | 14.40 | 14.62 | 14.62 | -1.08% | 508,000 |
| Jul 24, 2026 | 14.55 | 14.99 | 14.50 | 14.78 | 14.78 | -0.07% | 503,000 |
| Jul 23, 2026 | 14.55 | 15.00 | 14.35 | 14.79 | 14.79 | -1.47% | 839,000 |
| Jul 22, 2026 | 16.71 | 16.71 | 14.60 | 15.01 | 15.01 | -10.71% | 517,000 |
| Jul 21, 2026 | 15.60 | 17.38 | 15.51 | 16.81 | 16.81 | 5.39% | 833,000 |
| Jul 20, 2026 | 16.72 | 16.72 | 15.60 | 15.95 | 15.95 | -4.61% | 505,000 |
| Jul 17, 2026 | 15.22 | 17.48 | 15.22 | 16.72 | 16.72 | 3.72% | 846,000 |
| Jul 16, 2026 | 15.54 | 16.90 | 15.50 | 16.12 | 16.12 | 0.75% | 517,000 |
| Jul 15, 2026 | 17.50 | 17.75 | 16.00 | 16.00 | 16.00 | -12.66% | 853,000 |
| Jul 14, 2026 | 16.79 | 18.69 | 15.50 | 18.32 | 18.32 | 12.46% | 843,000 |
| Jul 13, 2026 | 15.12 | 16.32 | 15.11 | 16.29 | 16.29 | -0.06% | 498,000 |
| Jul 10, 2026 | 15.02 | 16.30 | 15.01 | 16.30 | 16.30 | 0.43% | 522,000 |
| Jul 9, 2026 | 16.54 | 16.54 | 14.58 | 16.23 | 16.23 | -1.81% | 847,000 |
| Jul 8, 2026 | 17.78 | 19.50 | 16.12 | 16.53 | 16.53 | -6.82% | 504,000 |
| Jul 7, 2026 | 17.00 | 19.10 | 15.50 | 17.74 | 17.74 | 7.84% | 837,000 |
| Jul 6, 2026 | 14.55 | 16.93 | 14.54 | 16.45 | 16.45 | 13.29% | 849,000 |
| Jul 3, 2026 | 14.24 | 15.04 | 14.24 | 14.52 | 14.52 | 1.89% | 838,000 |
| Jul 2, 2026 | 15.15 | 15.79 | 13.90 | 14.25 | 14.25 | -10.94% | 866,000 |
| Jun 30, 2026 | 14.50 | 16.01 | 14.32 | 16.00 | 16.00 | 11.89% | 1,417,000 |
| Jun 29, 2026 | 13.80 | 14.41 | 13.80 | 14.30 | 14.30 | 3.62% | 99,000 |
| Jun 26, 2026 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 1.92% | 27,000 |
| Jun 25, 2026 | 13.50 | 13.95 | 13.44 | 13.54 | 13.54 | 0.30% | 33,000 |
| Jun 24, 2026 | 13.98 | 13.98 | 12.85 | 13.50 | 13.50 | -2.32% | 79,000 |
| Jun 23, 2026 | 12.00 | 13.99 | 12.00 | 13.82 | 13.82 | 19.14% | 231,000 |
| Jun 22, 2026 | 11.01 | 11.99 | 10.90 | 11.60 | 11.60 | 5.17% | 82,000 |
| Jun 18, 2026 | 11.05 | 11.51 | 11.03 | 11.03 | 11.03 | -2.22% | 59,000 |
| Jun 17, 2026 | 10.50 | 11.45 | 10.50 | 11.28 | 11.28 | 1.81% | 47,000 |
| Jun 16, 2026 | 11.02 | 11.08 | 10.50 | 11.08 | 11.08 | -1.07% | 65,000 |
| Jun 15, 2026 | 12.00 | 12.35 | 11.11 | 11.20 | 11.20 | -5.88% | 41,000 |
| Jun 12, 2026 | 11.06 | 11.95 | 11.06 | 11.90 | 11.90 | 7.89% | 54,000 |
| Jun 11, 2026 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 0.27% | 27,000 |
| Jun 10, 2026 | 9.55 | 11.00 | 9.30 | 11.00 | 11.00 | 21.82% | 113,000 |
| Jun 9, 2026 | 8.86 | 9.08 | 8.85 | 9.03 | 9.03 | 2.03% | 30,000 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | 44,000 |
| Jun 5, 2026 | 9.00 | 9.20 | 8.95 | 8.95 | 8.95 | -0.56% | 39,000 |
| Jun 4, 2026 | 9.14 | 9.15 | 8.95 | 9.00 | 9.00 | -1.53% | 42,000 |
| Jun 3, 2026 | 8.95 | 9.23 | 8.60 | 9.14 | 9.14 | 2.70% | 86,000 |
| Jun 2, 2026 | 8.80 | 9.07 | 8.60 | 8.90 | 8.90 | -1.22% | 30,000 |