Fameglow Holdings Limited (HKG:3774)
Hong Kong · Delayed Price · Currency is HKD 28.74
-0.98 (-3.30%)
Oct 7, 2026, 4:08 PM HKT
Fameglow Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 30.58 | 31.98 | 28.54 | 28.74 | 28.74 | -3.30% | 498,000 |
| Oct 6, 2026 | 30.00 | 34.14 | 28.68 | 29.72 | 29.72 | -0.93% | 520,000 |
| Oct 5, 2026 | 26.08 | 30.00 | 26.08 | 30.00 | 30.00 | 12.78% | 525,000 |
| Oct 2, 2026 | 25.76 | 27.28 | 25.50 | 26.60 | 26.60 | 4.31% | 488,000 |
| Sep 30, 2026 | 29.44 | 29.48 | 25.50 | 25.50 | 25.50 | -7.88% | 648,000 |
| Sep 29, 2026 | 25.88 | 28.98 | 24.52 | 27.68 | 27.68 | 9.41% | 1,067,000 |
| Sep 28, 2026 | 24.40 | 26.48 | 22.86 | 25.30 | 25.30 | 5.24% | 714,000 |
| Sep 25, 2026 | 23.00 | 25.28 | 23.00 | 24.04 | 24.04 | 7.03% | 504,000 |
| Sep 24, 2026 | 23.38 | 24.12 | 22.32 | 22.46 | 22.46 | -4.02% | 859,600 |
| Sep 23, 2026 | 22.86 | 23.40 | 21.08 | 23.40 | 23.40 | 5.50% | 921,000 |
| Sep 22, 2026 | 22.98 | 22.98 | 20.50 | 22.18 | 22.18 | 0.82% | 538,000 |
| Sep 21, 2026 | 21.02 | 23.00 | 21.02 | 22.00 | 22.00 | 4.96% | 575,200 |
| Sep 18, 2026 | 19.72 | 20.96 | 19.61 | 20.96 | 20.96 | 7.54% | 587,000 |
| Sep 17, 2026 | 19.07 | 21.28 | 18.65 | 19.49 | 19.49 | -2.84% | 525,000 |
| Sep 16, 2026 | 18.88 | 20.78 | 18.36 | 20.06 | 20.06 | 6.25% | 538,000 |
| Sep 15, 2026 | 21.00 | 21.36 | 18.11 | 18.88 | 18.88 | -10.10% | 1,006,000 |
| Sep 14, 2026 | 20.14 | 25.48 | 18.60 | 21.00 | 21.00 | 10.70% | 3,338,000 |
| Sep 11, 2026 | 17.00 | 20.56 | 17.00 | 18.97 | 18.97 | 5.98% | 939,000 |
| Sep 10, 2026 | 17.00 | 20.96 | 16.34 | 17.90 | 17.90 | 3.17% | 1,548,000 |
| Sep 9, 2026 | 19.00 | 20.12 | 17.25 | 17.35 | 17.35 | -10.10% | 621,000 |
| Sep 8, 2026 | 20.98 | 20.98 | 18.20 | 19.30 | 19.30 | -3.50% | 467,000 |
| Sep 7, 2026 | 24.20 | 25.36 | 19.99 | 20.00 | 20.00 | -14.89% | 874,000 |
| 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 |