Fameglow Holdings Limited (HKG:3774)
Hong Kong · Delayed Price · Currency is HKD 23.50
-4.58 (-16.31%)
At close: Sep 4, 2026
Fameglow Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.10 | 28.12 | 22.40 | 23.50 | 23.50 | -16.31% | 1,127,000 |
| Sep 3, 2026 | 29.98 | 33.98 | 27.24 | 28.08 | 28.08 | -4.16% | 871,000 |
| Sep 2, 2026 | 24.58 | 29.40 | 24.58 | 29.30 | 29.30 | 21.98% | 899,000 |
| Sep 1, 2026 | 23.98 | 24.60 | 21.60 | 24.02 | 24.02 | 4.43% | 833,000 |
| Aug 31, 2026 | 22.80 | 23.50 | 21.40 | 23.00 | 23.00 | 1.32% | 553,000 |
| Aug 28, 2026 | 23.10 | 25.50 | 21.80 | 22.70 | 22.70 | -5.18% | 545,000 |
| Aug 27, 2026 | 21.66 | 25.60 | 21.66 | 23.94 | 23.94 | 9.92% | 967,000 |
| Aug 26, 2026 | 17.90 | 22.30 | 17.90 | 21.78 | 21.78 | 9.94% | 858,000 |
| Aug 25, 2026 | 16.14 | 20.78 | 16.14 | 19.81 | 19.81 | 13.20% | 886,000 |
| Aug 24, 2026 | 13.93 | 22.16 | 13.93 | 17.50 | 17.50 | 25.27% | 1,453,000 |
| Aug 21, 2026 | 13.60 | 14.05 | 12.90 | 13.97 | 13.97 | 3.25% | 519,000 |
| Aug 20, 2026 | 13.50 | 14.20 | 13.50 | 13.53 | 13.53 | 3.28% | 507,000 |
| Aug 19, 2026 | 13.80 | 13.97 | 13.00 | 13.10 | 13.10 | -6.43% | 524,000 |
| Aug 18, 2026 | 14.05 | 14.05 | 13.15 | 14.00 | 14.00 | -2.30% | 543,000 |
| Aug 17, 2026 | 14.30 | 14.68 | 14.00 | 14.33 | 14.33 | -2.91% | 503,000 |
| Aug 14, 2026 | 14.25 | 14.92 | 14.05 | 14.76 | 14.76 | 0.48% | 873,000 |
| Aug 13, 2026 | 13.90 | 14.90 | 13.90 | 14.69 | 14.69 | 3.31% | 550,000 |
| 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 |