Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.310	0.310	0.310	0.310	0.310	0
2022-05-30	0.320	0.320	0.320	0.320	0.320	0
2022-05-27	0.325	0.325	0.325	0.325	0.325	0
2022-05-26	0.325	0.325	0.325	0.325	0.325	0
2022-05-25	0.325	0.325	0.325	0.325	0.325	0
2022-05-24	0.315	0.315	0.315	0.315	0.315	0
2022-05-23	0.295	0.315	0.295	0.315	0.315	10,000
2022-05-20	0.320	0.320	0.320	0.320	0.320	30,000
2022-05-19	0.320	0.320	0.320	0.320	0.320	20,000
2022-05-18	0.320	0.320	0.320	0.320	0.320	0
2022-05-17	0.320	0.320	0.320	0.320	0.320	10,000
2022-05-16	0.300	0.320	0.300	0.320	0.320	20,000
2022-05-13	0.290	0.300	0.290	0.300	0.300	40,000
2022-05-12	0.335	0.345	0.300	0.315	0.315	510,000
2022-05-11	0.455	0.455	0.415	0.415	0.415	10,000
2022-05-10	0.440	0.440	0.380	0.420	0.420	260,000
2022-05-06	0.600	0.600	0.450	0.450	0.450	800,000
2022-05-05	3.400	3.400	0.620	0.650	0.650	3,908,500
2022-05-04	0.530	0.640	0.530	0.640	0.640	400,000
2022-05-03	0.530	0.530	0.530	0.530	0.530	30,000
2022-04-29	0.500	0.500	0.490	0.490	0.490	20,000
2022-04-28	0.460	0.460	0.460	0.460	0.460	10,000
2022-04-27	0.475	0.475	0.470	0.470	0.470	30,000
2022-04-26	0.475	0.500	0.475	0.475	0.475	10,000
2022-04-25	0.435	0.435	0.435	0.435	0.435	10,000
2022-04-22	0.435	0.435	0.435	0.435	0.435	0
2022-04-21	0.435	0.435	0.430	0.435	0.435	140,000
2022-04-20	0.425	0.425	0.425	0.425	0.425	0
2022-04-19	0.400	0.415	0.400	0.415	0.415	50,000
2022-04-14	0.395	0.400	0.395	0.400	0.400	90,000
2022-04-13	0.400	0.400	0.400	0.400	0.400	400,000
2022-04-12	0.400	0.400	0.400	0.400	0.400	310,000
2022-04-11	0.420	0.420	0.420	0.420	0.420	0
2022-04-08	0.420	0.420	0.420	0.420	0.420	0
2022-04-07	0.420	0.420	0.420	0.420	0.420	0
2022-04-06	0.420	0.420	0.420	0.420	0.420	0
2022-04-04	0.420	0.420	0.420	0.420	0.420	0
2022-04-01	0.420	0.420	0.420	0.420	0.420	0
2022-03-29	0.420	0.420	0.420	0.420	0.420	110,000
2022-03-25	0.380	0.380	0.380	0.380	0.380	60,000
2022-03-14	0.380	0.380	0.380	0.380	0.380	290,000
2022-03-10	0.315	0.315	0.315	0.315	0.315	10,000
2022-03-08	0.300	0.310	0.300	0.310	0.310	50,000
2022-02-24	0.350	0.350	0.350	0.350	0.350	20,000
2022-01-17	0.305	0.370	0.300	0.370	0.370	80,000
2021-12-29	0.400	0.400	0.400	0.400	0.400	10,000
2021-12-02	0.450	0.450	0.400	0.400	0.400	230,000
2021-12-01	0.410	0.410	0.410	0.410	0.410	10,000
2021-11-25	0.450	0.480	0.410	0.410	0.410	140,000
2021-11-23	0.400	0.400	0.400	0.400	0.400	30,000
2021-11-22	0.420	0.430	0.420	0.430	0.430	210,000
2021-11-08	0.390	0.390	0.390	0.390	0.390	10,000
2021-11-03	0.385	0.385	0.385	0.385	0.385	20,000
2021-11-01	0.370	0.385	0.370	0.385	0.385	1,430,000
2021-10-29	0.390	0.400	0.380	0.390	0.390	9,910,000
2021-10-28	0.390	0.390	0.390	0.390	0.390	30,000

← NewerPage 19 of 19 · 1,136 trading days

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.