Fameglow Holdings Limited (HKG:8603)
Hong Kong · Delayed Price · Currency is HKD 6.61
+0.15 (2.32%)
At close: Feb 13, 2026
Fameglow Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.47 | 6.88 | 6.45 | 6.61 | 6.61 | 2.32% | 82,000 |
| Feb 12, 2026 | 6.47 | 6.89 | 6.45 | 6.46 | 6.46 | -1.22% | 615,000 |
| Feb 11, 2026 | 6.45 | 6.89 | 6.40 | 6.54 | 6.54 | 1.40% | 137,000 |
| Feb 10, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -2.71% | 14,000 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.27 | 6.63 | 6.63 | -1.19% | 425,000 |
| Feb 6, 2026 | 6.70 | 7.00 | 6.49 | 6.71 | 6.71 | -4.14% | 1,091,000 |
| Feb 5, 2026 | 6.60 | 7.00 | 5.81 | 7.00 | 7.00 | 8.53% | 101,000 |
| Feb 4, 2026 | 6.20 | 6.66 | 6.20 | 6.45 | 6.45 | 0.31% | 195,000 |
| Feb 3, 2026 | 6.40 | 6.76 | 6.11 | 6.43 | 6.43 | -1.53% | 3,637,000 |
| Feb 2, 2026 | 6.50 | 6.63 | 6.30 | 6.53 | 6.53 | -1.80% | 39,000 |
| Jan 30, 2026 | 6.50 | 6.65 | 6.48 | 6.65 | 6.65 | 2.31% | 38,000 |
| Jan 29, 2026 | 6.58 | 6.70 | 6.50 | 6.50 | 6.50 | -1.22% | 82,000 |
| Jan 28, 2026 | 6.40 | 6.60 | 6.30 | 6.58 | 6.58 | -0.75% | 40,000 |
| Jan 27, 2026 | 6.30 | 6.65 | 6.30 | 6.63 | 6.63 | 5.24% | 61,000 |
| Jan 26, 2026 | 6.20 | 6.25 | 6.20 | 6.30 | 6.30 | 1.61% | 45,000 |
| Jan 23, 2026 | 6.15 | 6.71 | 6.14 | 6.20 | 6.20 | 0.81% | 48,000 |
| Jan 22, 2026 | 6.50 | 6.73 | 6.14 | 6.15 | 6.15 | -8.21% | 53,000 |
| Jan 21, 2026 | 6.66 | 6.70 | 6.50 | 6.70 | 6.70 | 7.20% | 77,000 |
| Jan 20, 2026 | 6.07 | 6.39 | 6.07 | 6.25 | 6.25 | 4.17% | 42,000 |
| Jan 19, 2026 | 6.15 | 6.69 | 6.00 | 6.00 | 6.00 | -4.76% | 137,000 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -0.47% | 21,000 |
| Jan 15, 2026 | 6.40 | 6.40 | 5.40 | 6.33 | 6.33 | -2.62% | 69,000 |
| Jan 14, 2026 | 6.40 | 6.71 | 6.40 | 6.50 | 6.50 | 0.15% | 20,000 |
| Jan 13, 2026 | 6.30 | 6.57 | 6.30 | 6.49 | 6.49 | 2.04% | 29,000 |
| Jan 12, 2026 | 6.39 | 6.48 | 6.30 | 6.36 | 6.36 | 0.95% | 86,000 |
| Jan 9, 2026 | 6.50 | 6.66 | 6.22 | 6.30 | 6.30 | -0.94% | 83,000 |
| Jan 8, 2026 | 6.20 | 6.36 | 6.16 | 6.36 | 6.36 | 0.47% | 80,000 |
| Jan 7, 2026 | 5.81 | 6.50 | 5.77 | 6.33 | 6.33 | 9.14% | 109,000 |
| Jan 6, 2026 | 6.50 | 6.50 | 5.80 | 5.80 | 5.80 | -5.84% | 1,195,000 |
| Jan 5, 2026 | 5.50 | 6.27 | 5.50 | 6.16 | 6.16 | 12.82% | 114,000 |
| Jan 2, 2026 | 5.05 | 5.50 | 4.88 | 5.46 | 5.46 | 13.75% | 143,000 |
| Dec 31, 2025 | 4.67 | 4.76 | 4.67 | 4.80 | 4.80 | 4.12% | 25,000 |
| Dec 30, 2025 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.54% | 28,000 |
| Dec 29, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.54 | 1.79% | 80,000 |
| Dec 24, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.46 | 1.13% | 4,000 |
| Dec 23, 2025 | 4.38 | 4.50 | 4.35 | 4.41 | 4.41 | 2.56% | 8,000 |
| Dec 22, 2025 | 4.10 | 4.10 | 3.90 | 4.30 | 4.30 | - | 2,000 |
| Dec 19, 2025 | 4.30 | 4.50 | 4.22 | 4.30 | 4.30 | 3.61% | 106,000 |
| Dec 18, 2025 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | 5.87% | 20,000 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.80 | 3.92 | 3.92 | -6.22% | 30,000 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 11,300 |
| Dec 15, 2025 | 3.67 | 4.20 | 3.67 | 4.00 | 4.00 | 9.59% | 180,000 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.65 | 3.65 | -6.17% | 40,000 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 8.06% | 10,000 |
| Dec 10, 2025 | 3.53 | 3.53 | 3.51 | 3.60 | 3.60 | -0.28% | 50,000 |
| Dec 9, 2025 | 3.43 | 3.43 | 3.43 | 3.61 | 3.61 | 6.18% | 20,000 |
| Dec 8, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 2.72% | 30,000 |
| Dec 5, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | 2.16% | 110,000 |
| Dec 4, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | -1.52% | 210,000 |
| Dec 3, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.23% | 50,000 |