Fangzhou Inc. (HKG:6086)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.120 (13.19%)
Jun 1, 2026, 4:08 PM HKT
Fangzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.92 | 1.05 | 0.92 | 1.03 | 1.03 | 13.19% | 967,500 |
| May 29, 2026 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 3.41% | 430,000 |
| May 28, 2026 | 0.83 | 0.90 | 0.83 | 0.88 | 0.88 | 1.15% | 284,000 |
| May 27, 2026 | 0.89 | 0.90 | 0.82 | 0.87 | 0.87 | -2.25% | 548,000 |
| May 26, 2026 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | -2.20% | 1,893,500 |
| May 22, 2026 | 0.96 | 0.96 | 0.87 | 0.91 | 0.91 | -5.21% | 1,601,024 |
| May 21, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -5.88% | 467,000 |
| May 20, 2026 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 465,000 |
| May 19, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 339,500 |
| May 18, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -4.67% | 554,500 |
| May 15, 2026 | 1.03 | 1.07 | 0.98 | 1.07 | 1.07 | 3.88% | 802,010 |
| May 14, 2026 | 1.06 | 1.06 | 0.97 | 1.03 | 1.03 | -1.90% | 2,243,500 |
| May 13, 2026 | 1.13 | 1.16 | 1.02 | 1.05 | 1.05 | -7.08% | 2,435,500 |
| 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 |