Furniweb Holdings Limited (HKG:8480)
Hong Kong · Delayed Price · Currency is HKD 0.1360
-0.0040 (-2.86%)
Jul 31, 2026, 4:08 PM HKT
Furniweb Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.86% | 32,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.94% | 448,000 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 616,000 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.26% | 4,932,000 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.44% | 256,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,444,000 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 384,000 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 32,000 |
| Jul 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.15% | 368,000 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.16% | 564,000 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 1,652,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 820,000 |
| Jul 15, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 2,284,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.03% | 536,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.36% | 868,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.77% | 240,000 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.70% | 920,000 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.36% | 2,616,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.45% | 832,000 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -7.26% | 5,020,000 |
| Jul 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 2, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.29% | 492,000 |
| Jun 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.41% | 296,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.05% | 116,000 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 288,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 124,000 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.14% | 600,000 |
| Jun 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.02% | 876,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -19.42% | 4,804,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | 332,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 192,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 644,000 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.22% | 668,000 |
| Jun 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.64% | 1,348,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.80% | 1,552,000 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.40% | 3,104,000 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 1,424,000 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 1.22% | 2,252,000 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,724,000 |
| Jun 4, 2026 | 0.22 | 0.30 | 0.21 | 0.25 | 0.25 | 12.39% | 5,708,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.84% | 1,524,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | 1,428,000 |
| Jun 1, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 4.68% | 1,784,000 |
| May 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.31% | 1,156,000 |
| May 28, 2026 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 4.29% | 9,688,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 1,992,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.42% | 4,940,000 |
| May 22, 2026 | 0.19 | 0.27 | 0.18 | 0.24 | 0.24 | 30.43% | 10,800,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 3,032,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.30% | 4,004,000 |