Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.345	0.345	0.345	0.345	0.345	10,000
2022-08-23	0.340	0.345	0.340	0.345	0.345	3,020,000
2022-08-22	0.360	0.360	0.350	0.355	0.355	50,000
2022-08-19	0.455	0.455	0.345	0.345	0.345	100,000
2022-08-18	0.460	0.460	0.460	0.460	0.460	0
2022-08-17	0.460	0.460	0.460	0.460	0.460	0
2022-08-16	0.460	0.460	0.460	0.460	0.460	10,000
2022-08-15	0.370	0.475	0.350	0.445	0.445	150,000
2022-08-12	0.410	0.410	0.410	0.410	0.410	50,000
2022-08-11	0.405	0.410	0.405	0.410	0.410	60,000
2022-08-10	0.410	0.410	0.410	0.410	0.410	0
2022-08-09	0.410	0.410	0.410	0.410	0.410	0
2022-08-08	0.410	0.410	0.410	0.410	0.410	0
2022-08-05	0.400	0.410	0.335	0.410	0.410	2,900,000
2022-08-04	0.335	0.410	0.335	0.410	0.410	80,000
2022-08-03	0.405	0.405	0.405	0.405	0.405	0
2022-08-02	0.405	0.405	0.405	0.405	0.405	0
2022-08-01	0.405	0.405	0.405	0.405	0.405	0
2022-07-29	0.420	0.420	0.400	0.400	0.400	40,000
2022-07-28	0.375	0.375	0.375	0.375	0.375	0
2022-07-27	0.375	0.375	0.375	0.375	0.375	0
2022-07-26	0.375	0.375	0.375	0.375	0.375	0
2022-07-25	0.365	0.370	0.365	0.370	0.370	30,000
2022-07-22	0.395	0.470	0.395	0.450	0.450	60,000
2022-07-21	0.400	0.400	0.400	0.400	0.400	0
2022-07-20	0.405	0.405	0.405	0.405	0.405	0
2022-07-19	0.360	0.435	0.360	0.430	0.430	60,000
2022-07-18	0.420	0.420	0.370	0.400	0.400	140,000
2022-07-15	0.475	0.475	0.475	0.475	0.475	0
2022-07-14	0.475	0.475	0.475	0.475	0.475	0
2022-07-13	0.440	0.475	0.440	0.475	0.475	120,000
2022-07-12	0.540	0.670	0.480	0.490	0.490	580,000
2022-07-11	0.660	0.660	0.510	0.550	0.550	3,660,000
2022-07-08	0.480	0.700	0.480	0.700	0.700	4,580,000
2022-07-07	0.365	0.650	0.365	0.480	0.480	8,580,000
2022-07-06	0.360	0.360	0.360	0.360	0.360	6,020,000
2022-07-05	0.400	0.400	0.400	0.400	0.400	0
2022-07-04	0.325	0.405	0.295	0.400	0.400	17,240,000
2022-06-30	0.500	0.690	0.425	0.425	0.425	90,000
2022-06-29	0.340	0.425	0.340	0.425	0.425	50,000
2022-06-28	0.350	0.350	0.350	0.350	0.350	0
2022-06-27	0.350	0.350	0.350	0.350	0.350	0
2022-06-24	0.350	0.350	0.350	0.350	0.350	0
2022-06-23	0.350	0.350	0.350	0.350	0.350	0
2022-06-22	0.350	0.350	0.350	0.350	0.350	10,000
2022-06-21	0.330	0.700	0.305	0.375	0.375	1,160,000
2022-06-20	0.350	0.350	0.350	0.350	0.350	20,000
2022-06-17	0.430	0.430	0.430	0.430	0.430	0
2022-06-16	0.435	0.435	0.430	0.430	0.430	60,000
2022-06-15	0.390	0.800	0.390	0.430	0.430	900,000
2022-06-14	0.335	0.345	0.335	0.340	0.340	90,000
2022-06-13	0.300	0.300	0.300	0.300	0.300	10,000
2022-06-10	0.285	0.285	0.285	0.285	0.285	0
2022-06-09	0.285	0.285	0.285	0.285	0.285	0
2022-06-08	0.285	0.285	0.285	0.285	0.285	0
2022-06-07	0.285	0.285	0.285	0.285	0.285	0
2022-06-06	0.285	0.285	0.285	0.285	0.285	0
2022-06-02	0.285	0.285	0.285	0.285	0.285	0
2022-06-01	0.305	0.305	0.285	0.285	0.285	40,000
2022-05-31	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 18 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.