FIT Hon Teng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.74	0.75	0.74	0.75	0.75	4.68%	2,800
Feb 10, 2026	0.67	0.72	0.67	0.72	0.72	13.73%	9,150
Feb 6, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	1,600
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Feb 2, 2026	0.60	0.60	0.60	0.60	0.60	-4.93%	1,750
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	1.79%	1,000
Jan 29, 2026	0.56	0.62	0.56	0.62	0.62	-3.88%	1,650
Jan 28, 2026	0.66	0.66	0.65	0.65	0.65	0.78%	1,748
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	5.14%	130
Jan 26, 2026	0.61	0.61	0.61	0.61	0.61	2.56%	1,000
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	-2.70%	723
Jan 20, 2026	0.60	0.61	0.60	0.61	0.61	-0.41%	690
Jan 15, 2026	0.63	0.63	0.60	0.61	0.61	13.43%	26,528
Jan 13, 2026	0.54	0.54	0.54	0.54	0.54	-12.90%	214
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	1,334
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-5.03%	1,033
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-4.56%	420
Jan 6, 2026	0.62	0.66	0.62	0.66	0.66	2.84%	565
Jan 5, 2026	0.65	0.65	0.64	0.64	0.64	2.50%	1,477
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	-7.13%	1,000
Dec 29, 2025	0.63	0.71	0.63	0.68	0.68	-6.52%	2,853
Dec 26, 2025	0.72	0.72	0.72	0.72	0.72	0.75%	4,000
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	200
Dec 19, 2025	0.70	0.71	0.70	0.71	0.71	9.86%	2,500
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	-12.30%	500
Dec 11, 2025	0.70	0.74	0.70	0.74	0.74	0.68%	628
Dec 10, 2025	0.75	0.75	0.74	0.74	0.74	2.08%	2,719
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	4.82%	1,470
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	4.08%	1,300
Dec 5, 2025	0.66	0.66	0.66	0.66	0.66	2.52%	2,050
Dec 4, 2025	0.64	0.64	0.64	0.64	0.64	-1.33%	140
Dec 2, 2025	0.66	0.66	0.64	0.65	0.65	8.75%	2,325
Nov 25, 2025	0.61	0.62	0.60	0.60	0.60	1.69%	23,418
Nov 24, 2025	0.58	0.59	0.58	0.59	0.59	-2.32%	3,200
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-11.18%	5,593
Nov 17, 2025	0.67	0.68	0.66	0.68	0.68	-1.45%	6,362
Nov 14, 2025	0.71	0.71	0.69	0.69	0.69	-1.03%	4,210
Nov 13, 2025	0.70	0.72	0.69	0.70	0.70	-0.40%	8,190
Nov 12, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	1,210
Nov 11, 2025	0.69	0.69	0.69	0.69	0.69	-4.06%	652
Nov 7, 2025	0.64	0.72	0.64	0.72	0.72	8.15%	1,175
Nov 4, 2025	0.67	0.67	0.67	0.67	0.67	-9.89%	100
Nov 3, 2025	0.74	0.74	0.74	0.74	0.74	-2.06%	1,380
Oct 31, 2025	0.75	0.75	0.75	0.75	0.75	-3.40%	1,190
Oct 30, 2025	0.78	0.79	0.78	0.78	0.78	2.63%	3,205
Oct 29, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	3,136
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	20,023
Oct 27, 2025	0.78	0.79	0.78	0.79	0.79	4.83%	3,158
Oct 24, 2025	0.76	0.76	0.75	0.75	0.75	8.04%	4,891
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	-3.66%	326