Fameglow Holdings Limited (HKG:8603)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.01 (0.19%)
May 15, 2026, 3:55 PM HKT
Fameglow Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.14 | 5.29 | 5.10 | 5.20 | 5.20 | 0.19% | 93,000 |
| May 14, 2026 | 4.95 | 5.40 | 4.91 | 5.19 | 5.19 | 2.37% | 123,000 |
| May 13, 2026 | 4.91 | 5.20 | 4.90 | 5.07 | 5.07 | -0.59% | 65,000 |
| May 12, 2026 | 4.80 | 5.20 | 4.77 | 5.10 | 5.10 | 6.25% | 103,000 |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 8,000 |
| May 7, 2026 | 4.93 | 4.99 | 4.80 | 4.80 | 4.80 | -4.19% | 12,000 |
| May 6, 2026 | 5.65 | 5.65 | 4.90 | 5.01 | 5.01 | -4.75% | 83,000 |
| May 5, 2026 | 6.05 | 6.00 | 4.82 | 5.26 | 5.26 | -12.19% | 2,659,000 |
| May 4, 2026 | 5.80 | 5.99 | 5.46 | 5.99 | 5.99 | 5.46% | 178,000 |
| Apr 30, 2026 | 5.66 | 5.68 | 5.50 | 5.68 | 5.68 | 0.71% | 90,000 |
| Apr 29, 2026 | 5.68 | 5.68 | 5.01 | 5.64 | 5.64 | 0.53% | 124,000 |
| Apr 28, 2026 | 5.80 | 5.80 | 5.56 | 5.61 | 5.61 | -0.71% | 107,000 |
| Apr 27, 2026 | 5.98 | 5.99 | 5.65 | 5.65 | 5.65 | -4.07% | 143,000 |
| Apr 24, 2026 | 5.80 | 5.91 | 5.60 | 5.89 | 5.89 | 4.25% | 69,000 |
| Apr 23, 2026 | 5.85 | 5.90 | 5.50 | 5.65 | 5.65 | -4.24% | 117,000 |
| Apr 22, 2026 | 5.98 | 6.05 | 5.90 | 5.90 | 5.90 | -1.99% | 89,000 |
| Apr 21, 2026 | 5.94 | 6.02 | 5.93 | 6.02 | 6.02 | -0.99% | 78,000 |
| Apr 20, 2026 | 6.00 | 6.08 | 5.85 | 6.08 | 6.08 | 1.33% | 84,000 |
| Apr 17, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 71,000 |
| Apr 16, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 34,000 |
| Apr 15, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -1.48% | 157,000 |
| Apr 14, 2026 | 6.08 | 6.25 | 6.00 | 6.09 | 6.09 | 0.66% | 122,000 |
| Apr 13, 2026 | 5.80 | 6.00 | 5.75 | 6.05 | 6.05 | 4.49% | 80,000 |
| Apr 10, 2026 | 6.10 | 6.13 | 5.70 | 5.79 | 5.79 | -5.08% | 126,000 |
| Apr 9, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 49,000 |
| Apr 8, 2026 | 6.22 | 6.22 | 6.10 | 6.15 | 6.15 | -0.97% | 96,000 |
| Apr 2, 2026 | 6.23 | 6.25 | 6.21 | 6.21 | 6.21 | -1.11% | 55,000 |
| Apr 1, 2026 | 6.10 | 6.30 | 6.10 | 6.28 | 6.28 | 1.95% | 66,000 |
| Mar 31, 2026 | 6.70 | 6.72 | 5.80 | 6.16 | 6.16 | -8.47% | 173,000 |
| Mar 30, 2026 | 6.50 | 6.73 | 6.50 | 6.73 | 6.73 | 2.75% | 66,000 |
| Mar 27, 2026 | 6.47 | 6.70 | 6.47 | 6.55 | 6.55 | -0.30% | 250,000 |
| Mar 26, 2026 | 6.60 | 6.70 | 6.50 | 6.57 | 6.57 | -0.15% | 171,000 |
| Mar 25, 2026 | 6.41 | 6.58 | 6.41 | 6.58 | 6.58 | 0.46% | 62,000 |
| Mar 24, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | 0.77% | 102,000 |
| Mar 23, 2026 | 6.55 | 6.90 | 6.50 | 6.50 | 6.50 | -0.76% | 580,000 |
| Mar 20, 2026 | 6.46 | 6.65 | 6.45 | 6.55 | 6.55 | -1.50% | 55,000 |
| Mar 19, 2026 | 6.79 | 6.91 | 6.62 | 6.65 | 6.65 | -2.06% | 126,000 |
| Mar 18, 2026 | 6.70 | 6.80 | 6.68 | 6.79 | 6.79 | 0.59% | 58,000 |
| Mar 17, 2026 | 6.65 | 6.90 | 6.65 | 6.75 | 6.75 | 1.05% | 50,000 |
| Mar 16, 2026 | 6.66 | 6.70 | 6.50 | 6.68 | 6.68 | -0.30% | 128,000 |
| Mar 13, 2026 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | -0.15% | 43,000 |
| Mar 12, 2026 | 6.70 | 6.86 | 6.70 | 6.71 | 6.71 | -0.15% | 84,000 |
| Mar 11, 2026 | 6.70 | 6.88 | 6.70 | 6.72 | 6.72 | -0.44% | 122,000 |
| Mar 10, 2026 | 6.70 | 6.85 | 6.66 | 6.75 | 6.75 | -0.74% | 88,000 |
| Mar 9, 2026 | 6.96 | 6.96 | 6.75 | 6.80 | 6.80 | -2.16% | 201,000 |
| Mar 6, 2026 | 6.77 | 6.96 | 6.77 | 6.95 | 6.95 | 1.31% | 106,000 |
| Mar 5, 2026 | 6.75 | 7.05 | 6.74 | 6.86 | 6.86 | 2.39% | 120,000 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 302,000 |
| Mar 3, 2026 | 6.67 | 6.90 | 6.67 | 6.90 | 6.90 | 2.83% | 56,000 |