Fameglow Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 0.570 | 0.620 | 0.570 | 0.620 | 0.620 | 120,000 |
| 2024-08-06 | 0.500 | 0.500 | 0.495 | 0.500 | 0.500 | 110,000 |
| 2024-08-05 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 100,000 |
| 2024-08-02 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 100,000 |
| 2024-08-01 | 0.540 | 0.580 | 0.540 | 0.580 | 0.580 | 90,000 |
| 2024-07-31 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 110,000 |
| 2024-07-30 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 120,000 |
| 2024-07-29 | 0.630 | 0.630 | 0.560 | 0.560 | 0.560 | 110,000 |
| 2024-07-26 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 100,000 |
| 2024-07-25 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 80,000 |
| 2024-07-24 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 100,000 |
| 2024-07-23 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 90,000 |
| 2024-07-22 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 100,000 |
| 2024-07-19 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 110,000 |
| 2024-07-18 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 140,000 |
| 2024-07-17 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 100,000 |
| 2024-07-16 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 80,000 |
| 2024-07-15 | 0.455 | 0.580 | 0.450 | 0.580 | 0.580 | 140,000 |
| 2024-07-12 | 0.500 | 0.550 | 0.500 | 0.550 | 0.550 | 110,000 |
| 2024-07-11 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 120,000 |
| 2024-07-10 | 0.430 | 0.440 | 0.430 | 0.440 | 0.440 | 200,000 |
| 2024-07-09 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 150,000 |
| 2024-07-08 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 200,000 |
| 2024-07-05 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 200,000 |
| 2024-07-04 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 200,000 |
| 2024-07-03 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 200,000 |
| 2024-07-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 200,000 |
| 2024-06-28 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-06-27 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-06-26 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 10,000 |
| 2024-06-25 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-06-24 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-06-21 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-06-20 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-06-19 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-06-18 | 0.340 | 0.345 | 0.335 | 0.345 | 0.345 | 870,000 |
| 2024-06-17 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 100,000 |
| 2024-06-14 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-13 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-12 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-11 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-07 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-06 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-05 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-06-04 | 0.355 | 0.395 | 0.350 | 0.350 | 0.350 | 90,000 |
| 2024-06-03 | 0.310 | 0.420 | 0.305 | 0.420 | 0.420 | 90,000 |
| 2024-05-31 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0 |
| 2024-05-30 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0 |
| 2024-05-29 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-05-28 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-05-27 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-24 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-23 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-22 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-21 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-20 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-05-17 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0 |
| 2024-05-16 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-14 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-13 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
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.