FIT Hon Teng Limited (FITGF)
OTCMKTS · Delayed Price · Currency is USD
0.5395
-0.0057 (-1.05%)
Sep 4, 2025, 11:33 AM EDT
FIT Hon Teng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | -1.05% | 2,384 |
| Sep 3, 2025 | 0.51 | 0.59 | 0.51 | 0.55 | 0.55 | -0.87% | 3,192 |
| Sep 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.98% | 3,000 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.45% | 140 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.54% | 500 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -8.72% | 6,283 |
| Aug 26, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -3.85% | 6,499 |
| Aug 25, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | 1.02% | 7,500 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 2.75% | 5,000 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.39% | 3,935 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -6.83% | 7,615 |
| Aug 19, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | -3.45% | 2,828 |
| Aug 18, 2025 | 0.69 | 0.74 | 0.69 | 0.73 | 0.73 | -1.07% | 34,168 |
| Aug 15, 2025 | 0.72 | 0.80 | 0.70 | 0.73 | 0.73 | 30.87% | 2,095,749 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | 5.76% | 10,954 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 11.83% | 15,657 |
| Aug 12, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -4.79% | 2,720 |
| Aug 11, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 21.20% | 4,750 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 7, 2025 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 12.26% | 8,889 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 10.76% | 5,692 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 2,000 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.42% | 25,035 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.51% | 2,000 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.42% | 3,100 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.28% | 1,000 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.80% | 1,300 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.31% | 31,393 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 98 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.92% | 2,040 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.37% | 1,000 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.50% | 1,700 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 25.46% | 1,637 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.19% | 4,910 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 27, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -3.48% | 7,170 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 16.78% | 450 |