Fameglow Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.520	0.520	0.520	0.520	0.520	0
2023-02-17	0.520	0.520	0.520	0.520	0.520	0
2023-02-16	0.520	0.520	0.520	0.520	0.520	0
2023-02-15	0.520	0.520	0.520	0.520	0.520	350,000
2023-02-14	0.520	0.520	0.520	0.520	0.520	0
2023-02-13	0.500	0.520	0.500	0.520	0.520	2,780,000
2023-02-10	0.500	0.500	0.500	0.500	0.500	20,000
2023-02-09	0.500	0.500	0.500	0.500	0.500	0
2023-02-08	0.480	0.500	0.480	0.500	0.500	2,150,000
2023-02-07	0.540	0.540	0.540	0.540	0.540	0
2023-02-06	0.500	0.550	0.500	0.540	0.540	730,000
2023-02-03	0.480	0.480	0.480	0.480	0.480	1,850,000
2023-02-02	0.490	0.490	0.480	0.480	0.480	1,580,000
2023-02-01	0.500	0.500	0.500	0.500	0.500	20,000
2023-01-31	0.500	0.500	0.500	0.500	0.500	0
2023-01-30	0.500	0.500	0.500	0.500	0.500	10,000
2023-01-27	0.450	0.450	0.450	0.450	0.450	780,000
2023-01-26	0.450	0.450	0.450	0.450	0.450	0
2023-01-20	0.450	0.450	0.450	0.450	0.450	0
2023-01-19	0.450	0.450	0.450	0.450	0.450	0
2023-01-18	0.450	0.450	0.450	0.450	0.450	0
2023-01-17	0.450	0.450	0.450	0.450	0.450	0
2023-01-16	0.450	0.450	0.450	0.450	0.450	0
2023-01-13	0.450	0.450	0.450	0.450	0.450	0
2023-01-12	0.450	0.450	0.450	0.450	0.450	0
2023-01-11	0.450	0.450	0.450	0.450	0.450	0
2023-01-10	0.450	0.450	0.450	0.450	0.450	0
2023-01-09	0.450	0.450	0.450	0.450	0.450	0
2023-01-06	0.450	0.450	0.450	0.450	0.450	0
2023-01-05	0.450	0.450	0.450	0.450	0.450	0
2023-01-04	0.450	0.450	0.450	0.450	0.450	0
2023-01-03	0.450	0.450	0.450	0.450	0.450	20,000
2022-12-30	0.560	0.560	0.550	0.550	0.550	20,000
2022-12-29	0.560	0.560	0.540	0.540	0.540	10,000
2022-12-28	0.580	0.580	0.540	0.540	0.540	40,000
2022-12-23	0.450	0.450	0.450	0.450	0.450	0
2022-12-22	0.445	0.450	0.445	0.450	0.450	80,000
2022-12-21	0.385	0.385	0.385	0.385	0.385	10,000
2022-12-20	0.395	0.395	0.380	0.385	0.385	100,000
2022-12-19	0.450	0.450	0.450	0.450	0.450	20,000
2022-12-16	0.420	0.590	0.420	0.520	0.520	410,000
2022-12-15	0.360	0.415	0.340	0.415	0.415	2,220,000
2022-12-14	0.410	0.410	0.410	0.410	0.410	0
2022-12-13	0.410	0.410	0.410	0.410	0.410	0
2022-12-12	0.410	0.410	0.410	0.410	0.410	0
2022-12-09	0.430	0.430	0.410	0.410	0.410	2,060,000
2022-12-08	0.430	0.430	0.430	0.430	0.430	0
2022-12-07	0.430	0.430	0.430	0.430	0.430	0
2022-12-06	0.430	0.430	0.430	0.430	0.430	0
2022-12-05	0.430	0.430	0.430	0.430	0.430	0
2022-12-02	0.430	0.430	0.430	0.430	0.430	0
2022-12-01	0.350	0.450	0.350	0.430	0.430	2,020,000
2022-11-30	0.400	0.400	0.400	0.400	0.400	0
2022-11-29	0.400	0.400	0.400	0.400	0.400	0
2022-11-28	0.400	0.400	0.400	0.400	0.400	650,000
2022-11-25	0.400	0.400	0.400	0.400	0.400	0
2022-11-24	0.400	0.400	0.400	0.400	0.400	0
2022-11-23	0.400	0.400	0.400	0.400	0.400	0
2022-11-22	0.400	0.400	0.400	0.400	0.400	0
2022-11-21	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 16 of 19 · 1,135 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.