FHKEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.25	16.25	16.25	16.25	16.25	-0.79%
May 18, 2026	16.38	16.38	16.38	16.38	16.38	0.06%
May 15, 2026	16.37	16.37	16.37	16.37	16.37	-3.59%
May 14, 2026	16.98	16.98	16.98	16.98	16.70	0.47%
May 13, 2026	16.90	16.90	16.90	16.90	16.63	0.66%
May 12, 2026	16.79	16.79	16.79	16.79	16.52	-0.71%
May 11, 2026	16.91	16.91	16.91	16.91	16.64	0.12%
May 8, 2026	16.89	16.89	16.89	16.89	16.62	0.78%
May 7, 2026	16.76	16.76	16.76	16.76	16.49	-1.06%
May 6, 2026	16.94	16.94	16.94	16.94	16.67	2.11%
May 5, 2026	16.59	16.59	16.59	16.59	16.32	1.04%
May 4, 2026	16.42	16.42	16.42	16.42	16.15	-0.48%
May 1, 2026	16.50	16.50	16.50	16.50	16.23	-0.06%
Apr 30, 2026	16.51	16.51	16.51	16.51	16.24	1.48%
Apr 29, 2026	16.27	16.27	16.27	16.27	16.01	-0.25%
Apr 28, 2026	16.31	16.31	16.31	16.31	16.05	-0.67%
Apr 27, 2026	16.42	16.42	16.42	16.42	16.15	-
Apr 24, 2026	16.42	16.42	16.42	16.42	16.15	0.74%
Apr 23, 2026	16.30	16.30	16.30	16.30	16.04	-0.43%
Apr 22, 2026	16.37	16.37	16.37	16.37	16.10	0.86%
Apr 21, 2026	16.23	16.23	16.23	16.23	15.97	-1.10%
Apr 20, 2026	16.41	16.41	16.41	16.41	16.14	-0.24%
Apr 17, 2026	16.45	16.45	16.45	16.45	16.18	1.29%
Apr 16, 2026	16.24	16.24	16.24	16.24	15.98	-
Apr 15, 2026	16.24	16.24	16.24	16.24	15.98	0.19%
Apr 14, 2026	16.21	16.21	16.21	16.21	15.95	1.00%
Apr 13, 2026	16.05	16.05	16.05	16.05	15.79	1.01%
Apr 10, 2026	15.89	15.89	15.89	15.89	15.63	-
Apr 9, 2026	15.89	15.89	15.89	15.89	15.63	0.44%
Apr 8, 2026	15.82	15.82	15.82	15.82	15.56	3.33%
Apr 7, 2026	15.31	15.31	15.31	15.31	15.06	0.07%
Apr 6, 2026	15.30	15.30	15.30	15.30	15.05	0.53%
Apr 2, 2026	15.22	15.22	15.22	15.22	14.97	-0.13%
Apr 1, 2026	15.24	15.24	15.24	15.24	14.99	1.06%
Mar 31, 2026	15.08	15.08	15.08	15.08	14.84	3.01%
Mar 30, 2026	14.64	14.64	14.64	14.64	14.40	-0.27%
Mar 27, 2026	14.68	14.68	14.68	14.68	14.44	-1.28%
Mar 26, 2026	14.87	14.87	14.87	14.87	14.63	-2.17%
Mar 25, 2026	15.20	15.20	15.20	15.20	14.95	1.00%
Mar 24, 2026	15.05	15.05	15.05	15.05	14.81	-0.40%
Mar 23, 2026	15.11	15.11	15.11	15.11	14.87	1.75%
Mar 20, 2026	14.85	14.85	14.85	14.85	14.61	-2.17%
Mar 19, 2026	15.18	15.18	15.18	15.18	14.93	-0.20%
Mar 18, 2026	15.21	15.21	15.21	15.21	14.96	-1.43%
Mar 17, 2026	15.43	15.43	15.43	15.43	15.18	0.46%
Mar 16, 2026	15.36	15.36	15.36	15.36	15.11	1.45%
Mar 13, 2026	15.14	15.14	15.14	15.14	14.89	-0.72%
Mar 12, 2026	15.25	15.25	15.25	15.25	15.00	-1.74%
Mar 11, 2026	15.52	15.52	15.52	15.52	15.27	-0.19%
Mar 10, 2026	15.55	15.55	15.55	15.55	15.30	0.06%