Fameglow Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.600 | 31.460 | 29.000 | 29.600 | 29.600 | 130,000 |
| 2026-10-15 | 29.000 | 31.500 | 29.000 | 29.000 | 29.000 | 261,000 |
| 2026-10-14 | 28.460 | 29.400 | 26.780 | 29.400 | 29.400 | 595,000 |
| 2026-10-13 | 28.020 | 30.280 | 27.280 | 27.280 | 27.280 | 860,000 |
| 2026-10-12 | 29.580 | 30.480 | 26.620 | 29.860 | 29.860 | 620,000 |
| 2026-10-09 | 26.020 | 28.320 | 25.480 | 27.940 | 27.940 | 828,000 |
| 2026-10-08 | 29.620 | 29.700 | 24.120 | 25.800 | 25.800 | 865,000 |
| 2026-10-07 | 30.580 | 31.980 | 28.540 | 28.740 | 28.740 | 497,000 |
| 2026-10-06 | 30.000 | 34.140 | 28.680 | 29.720 | 29.720 | 520,000 |
| 2026-10-05 | 26.080 | 30.000 | 26.080 | 30.000 | 30.000 | 525,000 |
| 2026-10-02 | 25.760 | 27.280 | 25.500 | 26.600 | 26.600 | 488,000 |
| 2026-09-30 | 29.440 | 29.480 | 25.500 | 25.500 | 25.500 | 648,000 |
| 2026-09-29 | 25.880 | 28.980 | 24.520 | 27.680 | 27.680 | 1,067,000 |
| 2026-09-28 | 24.400 | 26.480 | 22.860 | 25.300 | 25.300 | 714,000 |
| 2026-09-25 | 23.000 | 25.280 | 23.000 | 24.040 | 24.040 | 504,000 |
| 2026-09-24 | 23.380 | 24.120 | 22.320 | 22.460 | 22.460 | 859,600 |
| 2026-09-23 | 22.860 | 23.400 | 21.080 | 23.400 | 23.400 | 921,000 |
| 2026-09-22 | 22.980 | 22.980 | 20.500 | 22.180 | 22.180 | 538,000 |
| 2026-09-21 | 21.020 | 23.000 | 21.020 | 22.000 | 22.000 | 575,200 |
| 2026-09-18 | 19.720 | 20.960 | 19.610 | 20.960 | 20.960 | 587,000 |
| 2026-09-17 | 19.070 | 21.280 | 18.650 | 19.490 | 19.490 | 525,000 |
| 2026-09-16 | 18.880 | 20.780 | 18.360 | 20.060 | 20.060 | 538,000 |
| 2026-09-15 | 21.000 | 21.360 | 18.110 | 18.880 | 18.880 | 1,006,000 |
| 2026-09-14 | 20.140 | 25.480 | 18.600 | 21.000 | 21.000 | 3,338,000 |
| 2026-09-11 | 17.000 | 20.560 | 17.000 | 18.970 | 18.970 | 939,000 |
| 2026-09-10 | 17.000 | 20.960 | 16.340 | 17.900 | 17.900 | 1,548,000 |
| 2026-09-09 | 19.000 | 20.120 | 17.250 | 17.350 | 17.350 | 621,000 |
| 2026-09-08 | 20.980 | 20.980 | 18.200 | 19.300 | 19.300 | 467,000 |
| 2026-09-07 | 24.200 | 25.360 | 19.990 | 20.000 | 20.000 | 874,000 |
| 2026-09-04 | 28.100 | 28.120 | 22.400 | 23.500 | 23.500 | 1,127,000 |
| 2026-09-03 | 29.980 | 33.980 | 27.240 | 28.080 | 28.080 | 871,000 |
| 2026-09-02 | 24.580 | 29.400 | 24.580 | 29.300 | 29.300 | 899,000 |
| 2026-09-01 | 23.980 | 24.600 | 21.600 | 24.020 | 24.020 | 833,000 |
| 2026-08-31 | 22.800 | 23.500 | 21.400 | 23.000 | 23.000 | 553,000 |
| 2026-08-28 | 23.100 | 25.500 | 21.800 | 22.700 | 22.700 | 545,000 |
| 2026-08-27 | 21.660 | 25.600 | 21.660 | 23.940 | 23.940 | 967,000 |
| 2026-08-26 | 17.900 | 22.300 | 17.900 | 21.780 | 21.780 | 858,000 |
| 2026-08-25 | 16.140 | 20.780 | 16.140 | 19.810 | 19.810 | 886,000 |
| 2026-08-24 | 13.930 | 22.160 | 13.930 | 17.500 | 17.500 | 1,453,000 |
| 2026-08-21 | 13.600 | 14.050 | 12.900 | 13.970 | 13.970 | 519,000 |
| 2026-08-20 | 13.500 | 14.200 | 13.500 | 13.530 | 13.530 | 507,000 |
| 2026-08-19 | 13.800 | 13.970 | 13.000 | 13.100 | 13.100 | 524,000 |
| 2026-08-18 | 14.050 | 14.050 | 13.150 | 14.000 | 14.000 | 543,000 |
| 2026-08-17 | 14.300 | 14.680 | 14.000 | 14.330 | 14.330 | 503,000 |
| 2026-08-14 | 14.250 | 14.920 | 14.050 | 14.760 | 14.760 | 873,000 |
| 2026-08-13 | 13.900 | 14.900 | 13.900 | 14.690 | 14.690 | 550,000 |
| 2026-08-12 | 14.010 | 14.650 | 14.000 | 14.220 | 14.220 | 501,000 |
| 2026-08-11 | 14.100 | 14.950 | 13.750 | 14.920 | 14.920 | 1,005,000 |
| 2026-08-10 | 14.000 | 14.990 | 14.000 | 14.400 | 14.400 | 869,000 |
| 2026-08-07 | 13.460 | 14.300 | 13.300 | 14.080 | 14.080 | 1,238,000 |
| 2026-08-06 | 14.310 | 15.100 | 13.130 | 13.460 | 13.460 | 911,000 |
| 2026-08-05 | 14.100 | 14.720 | 14.090 | 14.480 | 14.480 | 1,054,000 |
| 2026-08-04 | 13.300 | 14.460 | 13.300 | 14.290 | 14.290 | 839,000 |
| 2026-08-03 | 13.810 | 14.440 | 13.150 | 13.150 | 13.150 | 849,000 |
| 2026-07-31 | 14.200 | 15.450 | 13.850 | 13.850 | 13.850 | 505,000 |
| 2026-07-30 | 13.300 | 14.860 | 13.300 | 14.650 | 14.650 | 844,000 |
| 2026-07-29 | 13.700 | 14.980 | 13.200 | 14.040 | 14.040 | 500,000 |
| 2026-07-28 | 14.450 | 14.650 | 13.140 | 14.290 | 14.290 | 849,000 |
| 2026-07-27 | 14.600 | 14.970 | 14.400 | 14.620 | 14.620 | 508,000 |
| 2026-07-24 | 14.550 | 14.990 | 14.500 | 14.780 | 14.780 | 503,000 |
Page 1 of 19 · 1,134 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.