Fuxing China Group Limited (SGX:AWK)
Singapore · Delayed Price · Currency is SGD 0.4850
-0.0150 (-3.00%)
Oct 2, 2026, 5:04 PM SGT
Fuxing China Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 10,100 |
| Oct 1, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 30,100 |
| Sep 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -6.67% | 46,000 |
| Sep 29, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | - | 27,000 |
| Sep 28, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 39,300 |
| Sep 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 9,000 |
| Sep 24, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | - | 25,900 |
| Sep 23, 2026 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -7.14% | 86,900 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -8.20% | 59,900 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -14.69% | 29,800 |
| Sep 11, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,000 |
| Sep 8, 2026 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -10.63% | 24,000 |
| Sep 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Sep 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Sep 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Aug 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,500 |
| Aug 25, 2026 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | - | 6,800 |
| Aug 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Aug 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.98% | 2,400 |
| Aug 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 500 |
| Aug 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,000 |
| Jul 31, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 10,000 |
| Jul 30, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | - | 600 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 5,000 |
| Jul 28, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 8,100 |
| Jul 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,000 |
| Jul 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 8,100 |
| Jul 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -6.25% | 10,300 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 1,200 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 5,000 |
| Jul 9, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 3.65% | 27,100 |
| Jul 8, 2026 | 0.90 | 0.98 | 0.87 | 0.96 | 0.96 | 10.34% | 36,700 |
| Jul 7, 2026 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | -12.12% | 18,200 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 5,000 |
| Jun 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.63% | 3,200 |
| Jun 25, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 3,400 |
| 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 |