Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.400	0.400	0.400	0.400	0.400	70,000
2022-11-17	0.400	0.400	0.400	0.400	0.400	50,000
2022-11-16	0.350	0.350	0.350	0.350	0.350	0
2022-11-15	0.350	0.350	0.350	0.350	0.350	0
2022-11-14	0.350	0.350	0.350	0.350	0.350	0
2022-11-11	0.350	0.350	0.350	0.350	0.350	0
2022-11-10	0.350	0.350	0.350	0.350	0.350	10,000
2022-11-09	0.285	0.350	0.285	0.350	0.350	30,000
2022-11-08	0.290	0.290	0.290	0.290	0.290	1,300,000
2022-11-07	0.430	0.455	0.305	0.310	0.310	60,000
2022-11-04	0.305	0.305	0.305	0.305	0.305	0
2022-11-03	0.305	0.305	0.305	0.305	0.305	0
2022-11-02	0.305	0.305	0.305	0.305	0.305	0
2022-11-01	0.305	0.305	0.305	0.305	0.305	0
2022-10-31	0.305	0.305	0.305	0.305	0.305	0
2022-10-28	0.305	0.305	0.305	0.305	0.305	0
2022-10-27	0.305	0.305	0.305	0.305	0.305	0
2022-10-26	0.305	0.305	0.305	0.305	0.305	0
2022-10-25	0.305	0.305	0.305	0.305	0.305	0
2022-10-24	0.305	0.305	0.305	0.305	0.305	0
2022-10-21	0.305	0.305	0.305	0.305	0.305	0
2022-10-20	0.305	0.305	0.305	0.305	0.305	0
2022-10-19	0.305	0.305	0.305	0.305	0.305	0
2022-10-18	0.300	0.305	0.300	0.305	0.305	230,000
2022-10-17	0.305	0.305	0.305	0.305	0.305	0
2022-10-14	0.310	0.310	0.305	0.305	0.305	60,000
2022-10-13	0.340	0.340	0.340	0.340	0.340	0
2022-10-12	0.340	0.340	0.340	0.340	0.340	2,000,000
2022-10-11	0.430	0.430	0.375	0.375	0.375	160,000
2022-10-10	0.360	0.395	0.360	0.370	0.370	27,060,000
2022-10-07	0.234	0.350	0.234	0.350	0.350	18,670,000
2022-10-06	0.230	0.230	0.230	0.230	0.230	0
2022-10-05	0.230	0.230	0.230	0.230	0.230	0
2022-10-03	0.230	0.230	0.230	0.230	0.230	40,000
2022-09-30	0.270	0.270	0.270	0.270	0.270	0
2022-09-29	0.275	0.275	0.270	0.270	0.270	40,000
2022-09-28	0.330	0.330	0.330	0.330	0.330	0
2022-09-27	0.330	0.330	0.330	0.330	0.330	0
2022-09-26	0.330	0.330	0.330	0.330	0.330	0
2022-09-23	0.330	0.330	0.330	0.330	0.330	0
2022-09-22	0.330	0.330	0.330	0.330	0.330	0
2022-09-21	0.330	0.330	0.330	0.330	0.330	0
2022-09-20	0.330	0.330	0.330	0.330	0.330	0
2022-09-19	0.330	0.330	0.330	0.330	0.330	1,480,000
2022-09-16	0.350	0.350	0.350	0.350	0.350	0
2022-09-15	0.350	0.350	0.350	0.350	0.350	0
2022-09-14	0.350	0.350	0.350	0.350	0.350	0
2022-09-13	0.350	0.350	0.350	0.350	0.350	0
2022-09-09	0.320	0.350	0.310	0.350	0.350	1,130,000
2022-09-08	0.355	0.355	0.355	0.355	0.355	0
2022-09-07	0.355	0.355	0.355	0.355	0.355	0
2022-09-06	0.355	0.355	0.355	0.355	0.355	0
2022-09-05	0.355	0.355	0.355	0.355	0.355	0
2022-09-02	0.355	0.355	0.355	0.355	0.355	0
2022-09-01	0.355	0.355	0.355	0.355	0.355	0
2022-08-31	0.355	0.355	0.355	0.355	0.355	0
2022-08-30	0.350	0.355	0.310	0.355	0.355	80,000
2022-08-29	0.345	0.345	0.345	0.345	0.345	0
2022-08-26	0.345	0.345	0.345	0.345	0.345	0
2022-08-25	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 17 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.