Fuxing China Group Limited (SGX:AWK)
Singapore · Delayed Price · Currency is SGD 0.5300
+0.0500 (10.42%)
Dec 30, 2025, 11:03 AM SGT
Fuxing China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 10.42% | 8,000 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -11.11% | 25,000 |
| Dec 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 10.20% | 7,500 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 10,000 |
| Dec 18, 2025 | 0.50 | 0.54 | 0.48 | 0.50 | 0.50 | 7.61% | 40,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | 6.98% | 50,600 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | 7,400 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -11.70% | 26,000 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12,000 |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 15,000 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 24,800 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 10,900 |
| Nov 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 1,900 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 86,700 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 15,400 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,400 |
| Nov 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 200,900 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 122,200 |
| Nov 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -3.23% | 23,700 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.45 | 0.47 | 0.47 | -32.12% | 43,800 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 71.25% | 22,400 |
| Oct 21, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 211,200 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 100 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 48,800 |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 100 |
| Oct 10, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -5.56% | 19,300 |
| Oct 8, 2025 | 0.35 | 0.36 | 0.32 | 0.36 | 0.36 | 4.35% | 7,000 |
| Oct 7, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 35.29% | 912,500 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 51,200 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.33% | 34,600 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 4,900 |
| Sep 4, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -1.75% | 400 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 100 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 100 |
| Aug 12, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 18.00% | 1,100 |
| Aug 11, 2025 | 0.24 | 0.30 | 0.24 | 0.25 | 0.25 | -15.25% | 900 |
| Aug 7, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 80,300 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 85,600 |
| Aug 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 30.43% | 94,500 |
| Jul 22, 2025 | 0.22 | 0.29 | 0.22 | 0.23 | 0.23 | - | 11,400 |
| Jul 18, 2025 | 0.20 | 0.30 | 0.20 | 0.23 | 0.23 | 29.21% | 118,800 |