Fameglow Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 14.550 | 15.000 | 14.350 | 14.790 | 14.790 | 839,000 |
| 2026-07-22 | 16.710 | 16.710 | 14.600 | 15.010 | 15.010 | 517,000 |
| 2026-07-21 | 15.600 | 17.380 | 15.510 | 16.810 | 16.810 | 833,000 |
| 2026-07-20 | 16.720 | 16.720 | 15.600 | 15.950 | 15.950 | 505,000 |
| 2026-07-17 | 15.220 | 17.480 | 15.220 | 16.720 | 16.720 | 846,000 |
| 2026-07-16 | 15.540 | 16.900 | 15.500 | 16.120 | 16.120 | 517,000 |
| 2026-07-15 | 17.500 | 17.750 | 16.000 | 16.000 | 16.000 | 853,000 |
| 2026-07-14 | 16.790 | 18.690 | 15.500 | 18.320 | 18.320 | 843,000 |
| 2026-07-13 | 15.120 | 16.320 | 15.110 | 16.290 | 16.290 | 498,000 |
| 2026-07-10 | 15.020 | 16.300 | 15.010 | 16.300 | 16.300 | 522,000 |
| 2026-07-09 | 16.540 | 16.540 | 14.580 | 16.230 | 16.230 | 847,000 |
| 2026-07-08 | 17.780 | 19.500 | 16.120 | 16.530 | 16.530 | 504,000 |
| 2026-07-07 | 17.000 | 19.100 | 15.500 | 17.740 | 17.740 | 837,000 |
| 2026-07-06 | 14.550 | 16.930 | 14.540 | 16.450 | 16.450 | 849,000 |
| 2026-07-03 | 14.240 | 15.040 | 14.240 | 14.520 | 14.520 | 838,000 |
| 2026-07-02 | 15.150 | 15.790 | 13.900 | 14.250 | 14.250 | 866,000 |
| 2026-06-30 | 14.500 | 16.010 | 14.320 | 16.000 | 16.000 | 1,417,000 |
| 2026-06-29 | 13.800 | 14.410 | 13.800 | 14.300 | 14.300 | 99,000 |
| 2026-06-26 | 13.900 | 13.900 | 13.500 | 13.800 | 13.800 | 27,000 |
| 2026-06-25 | 13.500 | 13.950 | 13.440 | 13.540 | 13.540 | 33,000 |
| 2026-06-24 | 13.980 | 13.980 | 12.850 | 13.500 | 13.500 | 79,000 |
| 2026-06-23 | 12.000 | 13.990 | 12.000 | 13.820 | 13.820 | 231,000 |
| 2026-06-22 | 11.010 | 11.990 | 10.900 | 11.600 | 11.600 | 82,000 |
| 2026-06-18 | 11.050 | 11.510 | 11.030 | 11.030 | 11.030 | 59,000 |
| 2026-06-17 | 10.500 | 11.450 | 10.500 | 11.280 | 11.280 | 47,000 |
| 2026-06-16 | 11.020 | 11.080 | 10.500 | 11.080 | 11.080 | 65,000 |
| 2026-06-15 | 12.000 | 12.350 | 11.110 | 11.200 | 11.200 | 41,000 |
| 2026-06-12 | 11.060 | 11.950 | 11.060 | 11.900 | 11.900 | 54,000 |
| 2026-06-11 | 11.010 | 11.030 | 11.010 | 11.030 | 11.030 | 27,000 |
| 2026-06-10 | 9.550 | 11.000 | 9.300 | 11.000 | 11.000 | 113,000 |
| 2026-06-09 | 8.860 | 9.080 | 8.850 | 9.030 | 9.030 | 30,000 |
| 2026-06-08 | 9.000 | 9.000 | 8.800 | 8.850 | 8.850 | 44,000 |
| 2026-06-05 | 9.000 | 9.200 | 8.950 | 8.950 | 8.950 | 39,000 |
| 2026-06-04 | 9.140 | 9.150 | 8.950 | 9.000 | 9.000 | 42,000 |
| 2026-06-03 | 8.950 | 9.230 | 8.600 | 9.140 | 9.140 | 86,000 |
| 2026-06-02 | 8.800 | 9.070 | 8.600 | 8.900 | 8.900 | 30,000 |
| 2026-06-01 | 9.210 | 9.460 | 8.980 | 9.010 | 9.010 | 36,000 |
| 2026-05-29 | 8.700 | 9.000 | 8.550 | 8.950 | 8.950 | 61,000 |
| 2026-05-28 | 9.000 | 9.210 | 8.700 | 8.700 | 8.700 | 75,000 |
| 2026-05-27 | 8.800 | 9.470 | 8.800 | 9.000 | 9.000 | 35,000 |
| 2026-05-26 | 8.000 | 8.990 | 8.000 | 8.990 | 8.990 | 52,000 |
| 2026-05-22 | 7.800 | 8.430 | 7.410 | 8.170 | 8.170 | 84,000 |
| 2026-05-21 | 8.600 | 8.790 | 7.870 | 7.870 | 7.870 | 42,000 |
| 2026-05-20 | 6.400 | 9.390 | 6.400 | 8.590 | 8.590 | 465,000 |
| 2026-05-19 | 5.420 | 6.110 | 5.420 | 5.950 | 5.950 | 49,000 |
| 2026-05-18 | 5.190 | 5.500 | 5.190 | 5.500 | 5.500 | 74,000 |
| 2026-05-15 | 5.140 | 5.290 | 5.100 | 5.200 | 5.200 | 93,000 |
| 2026-05-14 | 4.950 | 5.400 | 4.910 | 5.190 | 5.190 | 123,000 |
| 2026-05-13 | 4.910 | 5.200 | 4.900 | 5.070 | 5.070 | 65,000 |
| 2026-05-12 | 4.800 | 5.200 | 4.770 | 5.100 | 5.100 | 103,000 |
| 2026-05-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-05-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8,000 |
| 2026-05-07 | 4.930 | 4.990 | 4.800 | 4.800 | 4.800 | 12,000 |
| 2026-05-06 | 5.650 | 5.650 | 4.900 | 5.010 | 5.010 | 83,000 |
| 2026-05-05 | 6.000 | 6.000 | 4.820 | 5.260 | 5.260 | 2,659,000 |
| 2026-05-04 | 5.800 | 5.990 | 5.460 | 5.990 | 5.990 | 178,000 |
| 2026-04-30 | 5.660 | 5.680 | 5.500 | 5.680 | 5.680 | 90,000 |
| 2026-04-29 | 5.680 | 5.680 | 5.010 | 5.640 | 5.640 | 124,000 |
| 2026-04-28 | 5.800 | 5.800 | 5.560 | 5.610 | 5.610 | 107,000 |
| 2026-04-27 | 5.980 | 5.990 | 5.650 | 5.650 | 5.650 | 143,000 |
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.