Furniweb Holdings Limited (HKG:8480)
Hong Kong · Delayed Price · Currency is HKD 0.1530
+0.0020 (1.32%)
Apr 20, 2026, 1:56 PM HKT
Furniweb Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 112,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 588,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 2.65% | 264,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 104,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 44,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 284,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 172,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 416,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 152,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 344,000 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 372,000 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 600,000 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 1,148,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 2.41% | 1,092,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.15 | 5.06% | 940,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -1.86% | 1,400,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 680,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | 1.27% | 1,164,000 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | - | 4,464,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.14 | -0.63% | 352,000 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.14 | 8.90% | 2,548,000 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.13 | -1.35% | 6,208,000 |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.13 | 14.73% | 6,276,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 152,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | 4,032,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.54% | 2,212,000 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.12 | - | 1,200,000 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.12 | -1.52% | 3,316,000 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.12 | -1.49% | 5,432,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.12 | -5.63% | 44,000 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 7.58% | 4,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -6.38% | 340,000 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 4.44% | 452,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.12 | - | 20,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.12 | 7.14% | 40,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | 0.80% | - |
| Feb 10, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.11 | -8.09% | 424,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.12 | 1.49% | 460,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.12 | -1.47% | 400,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -2.86% | 304,000 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.13 | -5.41% | 312,000 |