Fangzhou Inc. (HKG:6086)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.070 (-5.83%)
May 12, 2026, 4:08 PM HKT
Fangzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 1,323,000 |
| May 11, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 1,071,500 |
| May 8, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 768,014 |
| May 7, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 272,500 |
| May 6, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 1,039,000 |
| May 5, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 343,500 |
| May 4, 2026 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | - | 279,000 |
| Apr 30, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | - | 358,500 |
| Apr 29, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 833,000 |
| Apr 28, 2026 | 1.24 | 1.35 | 1.22 | 1.23 | 1.23 | 5.13% | 4,773,000 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 720,500 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 636,500 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 1,362,500 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -3.10% | 1,331,000 |
| Apr 21, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 1,488,500 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -5.59% | 828,000 |
| Apr 17, 2026 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 900,000 |
| Apr 16, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | 1.46% | 1,175,000 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 567,000 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | 1.52% | 754,500 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 1,076,500 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 550,000 |
| Apr 9, 2026 | 1.44 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 894,000 |
| Apr 8, 2026 | 1.39 | 1.46 | 1.37 | 1.40 | 1.40 | 6.87% | 2,318,500 |
| Apr 2, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 413,000 |
| Apr 1, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 4.69% | 1,952,000 |
| Mar 31, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,277,500 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 580,000 |
| Mar 27, 2026 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | 2.27% | 2,478,500 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 867,000 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 1,460,500 |
| Mar 24, 2026 | 1.33 | 1.38 | 1.27 | 1.33 | 1.33 | 0.76% | 1,451,500 |
| Mar 23, 2026 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | -4.35% | 2,693,600 |
| Mar 20, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | -1.43% | 1,398,500 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -6.04% | 1,681,400 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 1,183,000 |
| Mar 17, 2026 | 1.49 | 1.58 | 1.47 | 1.52 | 1.52 | 1.33% | 2,156,050 |
| Mar 16, 2026 | 1.40 | 1.53 | 1.39 | 1.50 | 1.50 | 3.45% | 2,856,200 |
| Mar 13, 2026 | 1.45 | 1.53 | 1.37 | 1.45 | 1.45 | -2.68% | 4,201,500 |
| Mar 12, 2026 | 1.34 | 1.49 | 1.26 | 1.49 | 1.49 | 11.19% | 5,528,500 |
| Mar 11, 2026 | 1.38 | 1.46 | 1.32 | 1.34 | 1.34 | -5.63% | 2,792,000 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.34 | 1.42 | 1.42 | -6.58% | 9,858,150 |
| Mar 9, 2026 | 2.05 | 2.05 | 1.20 | 1.52 | 1.52 | -30.91% | 28,216,850 |
| Mar 6, 2026 | 2.17 | 2.30 | 2.15 | 2.20 | 2.20 | 3.29% | 19,633,500 |
| Mar 5, 2026 | 2.13 | 2.22 | 2.12 | 2.13 | 2.13 | - | 10,471,000 |
| Mar 4, 2026 | 2.06 | 2.28 | 2.01 | 2.13 | 2.13 | 3.40% | 26,964,000 |
| Mar 3, 2026 | 2.13 | 2.40 | 1.90 | 2.06 | 2.06 | -2.37% | 37,806,000 |
| Mar 2, 2026 | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -6.64% | 11,885,000 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.24 | 2.26 | 2.26 | -2.59% | 5,361,500 |
| Feb 26, 2026 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | -0.43% | 4,248,500 |