Fuxing China Group Limited (SGX:AWK)
Singapore · Delayed Price · Currency is SGD 0.9900
0.00 (0.00%)
Jun 5, 2026, 9:12 AM SGT
Fuxing China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | -1.00% | 200 |
| Jun 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 36,400 |
| May 29, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.91% | 2,000 |
| May 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -0.50% | 1,000 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 1,000 |
| May 25, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 0.97 | - | 1,300 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 1,000 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 13.07% | 1,000 |
| May 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 2,000 |
| May 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 5,900 |
| May 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -2.22% | 1,000 |
| May 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -10.00% | 10,000 |
| May 6, 2026 | 0.99 | 1.00 | 0.90 | 1.00 | 0.97 | 1.01% | 43,000 |
| May 5, 2026 | 1.00 | 1.00 | 0.90 | 0.99 | 0.96 | -1.00% | 35,700 |
| May 4, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 0.97 | 11.11% | 121,900 |
| Apr 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -1.10% | 10,000 |
| Apr 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -2.15% | 29,000 |
| Apr 27, 2026 | 0.80 | 0.95 | 0.80 | 0.93 | 0.90 | 16.98% | 63,000 |
| Apr 20, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.77 | 7.43% | 16,500 |
| Apr 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | - | 1,300 |
| Apr 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | 2.78% | 400 |
| Apr 15, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.70 | -1.37% | 3,000 |
| Apr 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 1.39% | 9,500 |
| Apr 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | -2.04% | 8,000 |
| Apr 10, 2026 | 0.69 | 0.74 | 0.69 | 0.74 | 0.71 | 6.52% | 19,000 |
| Apr 9, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.67 | -2.13% | 70,100 |
| Apr 8, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.69 | - | 30,000 |
| Apr 6, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 2.17% | 500 |
| Mar 31, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.67 | -8.00% | 8,000 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 7.14% | 50,000 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 300 |
| Mar 20, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.68 | -2.10% | 20,100 |
| Mar 18, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.69 | -3.38% | 25,000 |
| Mar 6, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.72 | 1.37% | 5,000 |
| Feb 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 1.39% | 20,900 |
| Feb 23, 2026 | 0.60 | 0.72 | 0.60 | 0.72 | 0.70 | 24.14% | 246,000 |
| Feb 20, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.56 | 11.54% | 70,800 |
| Feb 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | - | 100 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 2.97% | 3,400 |
| Feb 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.88% | 200 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.51 | 0.97% | 54,000 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -1.90% | 108,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -13.93% | 100 |
| Jan 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -0.81% | 15,000 |
| Jan 26, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.60 | -6.11% | 11,400 |
| Jan 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | 4,300 |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | 700 |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -1.50% | 3,600 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -5.00% | 1,000 |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 4.48% | 135,900 |