Furniweb Holdings Limited (HKG:8480)
Hong Kong · Delayed Price · Currency is HKD 0.2460
+0.0110 (4.68%)
Jun 1, 2026, 3:16 PM HKT
Furniweb Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.29% | 7,036,000 |
| May 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.69% | 2,380,000 |
| May 15, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.81% | 1,820,000 |
| May 14, 2026 | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | 6.11% | 11,868,000 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 856,000 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 408,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 1,196,000 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 28,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 184,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 120,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.25% | 72,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 508,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 48,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 156,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.10% | 420,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 368,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 7.19% | 868,000 |
| 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 | - | 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 |