Fameglow Holdings Limited (HKG:8603)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.080 (5.26%)
Aug 12, 2025, 4:08 PM HKT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 3.95% | 150,000 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.48 | 1.52 | 1.48 | 4.83% | 220,000 |
| Aug 8, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 160,000 |
| Aug 7, 2025 | 1.34 | 1.53 | 1.34 | 1.43 | 1.43 | - | 1,200,000 |
| Aug 6, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -4.67% | 140,000 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -3.85% | 100,000 |
| Aug 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 200,000 |
| Aug 1, 2025 | 1.35 | 1.61 | 1.35 | 1.50 | 1.50 | 3.45% | 180,000 |
| Jul 31, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 100,000 |
| Jul 30, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | -5.30% | 120,000 |
| Jul 29, 2025 | 1.47 | 1.64 | 1.47 | 1.51 | 1.51 | 2.72% | 110,000 |
| Jul 28, 2025 | 1.35 | 1.64 | 1.35 | 1.47 | 1.47 | 11.36% | 260,000 |
| Jul 25, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | - | 260,000 |
| Jul 24, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 600,000 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 1,160,000 |
| Jul 22, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | - | 1,160,000 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 190,000 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | - | 290,000 |
| Jul 17, 2025 | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 300,000 |
| Jul 16, 2025 | 1.32 | 1.33 | 1.24 | 1.33 | 1.33 | -2.21% | 230,000 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 1.49% | 200,000 |
| Jul 14, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 290,000 |
| Jul 11, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 420,000 |
| Jul 10, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 230,000 |
| Jul 9, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 1.55% | 320,000 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 250,000 |
| Jul 7, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 230,000 |
| Jul 4, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 270,000 |
| Jul 3, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 260,000 |
| Jul 2, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 220,000 |
| Jun 30, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 190,000 |
| Jun 27, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 270,000 |
| Jun 26, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 290,000 |
| Jun 25, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 310,000 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 200,000 |
| Jun 23, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 280,000 |
| Jun 20, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 230,000 |
| Jun 19, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -1.55% | 220,000 |
| Jun 18, 2025 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | - | 270,000 |
| Jun 17, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 2.38% | 330,000 |
| Jun 16, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 330,000 |
| Jun 13, 2025 | 1.29 | 1.30 | 1.20 | 1.28 | 1.28 | -0.78% | 160,000 |
| Jun 12, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 200,000 |
| Jun 11, 2025 | 1.23 | 1.31 | 1.22 | 1.25 | 1.25 | -1.57% | 390,000 |
| Jun 10, 2025 | 1.26 | 1.33 | 1.22 | 1.27 | 1.27 | -2.31% | 190,000 |
| Jun 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 4.84% | 230,000 |
| Jun 6, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | - | 290,000 |
| Jun 5, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 250,000 |
| Jun 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 230,000 |
| Jun 3, 2025 | 1.24 | 1.36 | 1.24 | 1.24 | 1.24 | 2.48% | 260,000 |