Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.800	5.910	5.600	5.890	5.890	69,000
2026-04-23	5.850	5.900	5.500	5.650	5.650	117,000
2026-04-22	5.980	6.050	5.900	5.900	5.900	89,000
2026-04-21	5.940	6.020	5.930	6.020	6.020	78,000
2026-04-20	6.000	6.080	5.850	6.080	6.080	84,000
2026-04-17	6.050	6.100	6.000	6.000	6.000	71,000
2026-04-16	6.000	6.100	6.000	6.100	6.100	34,000
2026-04-15	6.000	6.050	5.950	6.000	6.000	157,000
2026-04-14	6.080	6.250	6.000	6.090	6.090	122,000
2026-04-13	5.800	6.050	5.750	6.050	6.050	80,000
2026-04-10	6.100	6.130	5.700	5.790	5.790	126,000
2026-04-09	6.100	6.200	6.100	6.100	6.100	49,000
2026-04-08	6.220	6.220	6.100	6.150	6.150	96,000
2026-04-02	6.230	6.250	6.210	6.210	6.210	55,000
2026-04-01	6.100	6.300	6.100	6.280	6.280	66,000
2026-03-31	6.700	6.720	5.800	6.160	6.160	173,000
2026-03-30	6.500	6.730	6.500	6.730	6.730	66,000
2026-03-27	6.470	6.700	6.470	6.550	6.550	250,000
2026-03-26	6.600	6.700	6.500	6.570	6.570	171,000
2026-03-25	6.410	6.580	6.410	6.580	6.580	62,000
2026-03-24	6.690	6.690	6.500	6.550	6.550	102,000
2026-03-23	6.550	6.900	6.500	6.500	6.500	580,000
2026-03-20	6.460	6.650	6.450	6.550	6.550	55,000
2026-03-19	6.790	6.910	6.620	6.650	6.650	126,000
2026-03-18	6.700	6.800	6.680	6.790	6.790	58,000
2026-03-17	6.650	6.900	6.650	6.750	6.750	50,000
2026-03-16	6.660	6.700	6.500	6.680	6.680	128,000
2026-03-13	6.720	6.730	6.700	6.700	6.700	43,000
2026-03-12	6.700	6.860	6.700	6.710	6.710	84,000
2026-03-11	6.700	6.880	6.700	6.720	6.720	122,000
2026-03-10	6.700	6.850	6.660	6.750	6.750	88,000
2026-03-09	6.960	6.960	6.750	6.800	6.800	201,000
2026-03-06	6.770	6.960	6.770	6.950	6.950	106,000
2026-03-05	6.750	7.050	6.740	6.860	6.860	120,000
2026-03-04	7.000	7.000	6.700	6.700	6.700	302,000
2026-03-03	6.670	6.900	6.670	6.900	6.900	56,000
2026-03-02	6.700	6.960	6.680	6.710	6.710	96,000
2026-02-27	6.650	6.830	6.650	6.660	6.660	42,000
2026-02-26	6.900	6.900	6.600	6.630	6.630	142,000
2026-02-25	6.400	6.660	6.220	6.500	6.500	2,082,000
2026-02-24	6.470	6.800	6.440	6.440	6.440	52,000
2026-02-23	6.620	6.670	6.410	6.500	6.500	112,000
2026-02-20	6.500	6.570	6.410	6.410	6.410	40,000
2026-02-16	6.570	6.640	6.570	6.640	6.640	11,000
2026-02-13	6.470	6.880	6.450	6.610	6.610	82,000
2026-02-12	6.470	6.890	6.450	6.460	6.460	615,000
2026-02-11	6.450	6.890	6.400	6.540	6.540	137,000
2026-02-10	6.400	6.450	6.400	6.450	6.450	14,000
2026-02-09	6.700	6.800	6.270	6.630	6.630	425,000
2026-02-06	6.700	7.000	6.490	6.710	6.710	1,091,000
2026-02-05	6.600	7.000	5.810	7.000	7.000	101,000
2026-02-04	6.200	6.660	6.200	6.450	6.450	195,000
2026-02-03	6.400	6.760	6.110	6.430	6.430	3,637,000
2026-02-02	6.500	6.630	6.300	6.530	6.530	39,000
2026-01-30	6.500	6.650	6.480	6.650	6.650	38,000
2026-01-29	6.580	6.700	6.500	6.500	6.500	82,000
2026-01-28	6.400	6.600	6.300	6.580	6.580	40,000
2026-01-27	6.300	6.650	6.300	6.630	6.630	61,000
2026-01-26	6.200	6.300	6.200	6.300	6.300	45,000
2026-01-23	6.150	6.710	6.140	6.200	6.200	48,000

← NewerPage 3 of 5 · 245 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.