Fameglow Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.500 | 6.730 | 6.140 | 6.150 | 6.150 | 53,000 |
| 2026-01-21 | 6.660 | 6.700 | 6.500 | 6.700 | 6.700 | 77,000 |
| 2026-01-20 | 6.070 | 6.390 | 6.070 | 6.250 | 6.250 | 42,000 |
| 2026-01-19 | 6.150 | 6.690 | 6.000 | 6.000 | 6.000 | 137,000 |
| 2026-01-16 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 21,000 |
| 2026-01-15 | 6.400 | 6.400 | 5.400 | 6.330 | 6.330 | 69,000 |
| 2026-01-14 | 6.400 | 6.710 | 6.400 | 6.500 | 6.500 | 20,000 |
| 2026-01-13 | 6.300 | 6.570 | 6.300 | 6.490 | 6.490 | 29,000 |
| 2026-01-12 | 6.390 | 6.480 | 6.300 | 6.360 | 6.360 | 86,000 |
| 2026-01-09 | 6.500 | 6.660 | 6.220 | 6.300 | 6.300 | 83,000 |
| 2026-01-08 | 6.200 | 6.360 | 6.160 | 6.360 | 6.360 | 80,000 |
| 2026-01-07 | 5.810 | 6.500 | 5.770 | 6.330 | 6.330 | 109,000 |
| 2026-01-06 | 6.500 | 6.500 | 5.800 | 5.800 | 5.800 | 1,195,000 |
| 2026-01-05 | 5.500 | 6.270 | 5.500 | 6.160 | 6.160 | 114,000 |
| 2026-01-02 | 5.050 | 5.500 | 4.880 | 5.460 | 5.460 | 143,000 |
| 2025-12-31 | 4.670 | 4.800 | 4.670 | 4.800 | 4.800 | 25,000 |
| 2025-12-30 | 4.560 | 4.610 | 4.560 | 4.610 | 4.610 | 28,000 |
| 2025-12-29 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 80,000 |
| 2025-12-24 | 4.430 | 4.460 | 4.430 | 4.460 | 4.460 | 4,000 |
| 2025-12-23 | 4.380 | 4.500 | 4.350 | 4.410 | 4.410 | 8,000 |
| 2025-12-22 | 4.100 | 4.300 | 3.900 | 4.300 | 4.300 | 2,000 |
| 2025-12-19 | 4.300 | 4.500 | 4.220 | 4.300 | 4.300 | 106,000 |
| 2025-12-18 | 3.920 | 4.150 | 3.920 | 4.150 | 4.150 | 20,000 |
| 2025-12-17 | 4.000 | 4.000 | 3.800 | 3.920 | 3.920 | 30,000 |
| 2025-12-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 11,300 |
| 2025-12-15 | 3.670 | 4.200 | 3.670 | 4.000 | 4.000 | 180,000 |
| 2025-12-12 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 40,000 |
| 2025-12-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 10,000 |
| 2025-12-10 | 3.530 | 3.600 | 3.510 | 3.600 | 3.600 | 50,000 |
| 2025-12-09 | 3.430 | 3.610 | 3.430 | 3.610 | 3.610 | 20,000 |
| 2025-12-08 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 30,000 |
| 2025-12-05 | 3.280 | 3.310 | 3.280 | 3.310 | 3.310 | 110,000 |
| 2025-12-04 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 210,000 |
| 2025-12-03 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 50,000 |
| 2025-12-02 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 120,000 |
| 2025-12-01 | 3.300 | 3.330 | 3.100 | 3.320 | 3.320 | 210,000 |
| 2025-11-28 | 3.600 | 3.600 | 3.210 | 3.550 | 3.550 | 1,680,000 |
| 2025-11-27 | 3.340 | 3.340 | 3.060 | 3.230 | 3.230 | 340,000 |
| 2025-11-26 | 3.130 | 3.340 | 3.130 | 3.340 | 3.340 | 470,000 |
| 2025-11-25 | 3.350 | 3.370 | 3.010 | 3.360 | 3.360 | 380,000 |
| 2025-11-24 | 3.290 | 3.420 | 3.290 | 3.320 | 3.320 | 180,000 |
| 2025-11-21 | 3.100 | 3.240 | 3.070 | 3.240 | 3.240 | 420,000 |
| 2025-11-20 | 3.100 | 3.300 | 3.100 | 3.190 | 3.190 | 430,000 |
| 2025-11-19 | 3.030 | 3.190 | 3.030 | 3.180 | 3.180 | 440,000 |
| 2025-11-18 | 3.000 | 3.400 | 3.000 | 3.050 | 3.050 | 160,000 |
| 2025-11-17 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 180,000 |
| 2025-11-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-13 | 3.150 | 3.530 | 3.150 | 3.350 | 3.350 | 90,000 |
| 2025-11-12 | 3.060 | 3.530 | 3.060 | 3.340 | 3.340 | 909,000 |
| 2025-11-11 | 2.700 | 3.150 | 2.700 | 3.030 | 3.030 | 590,000 |
| 2025-11-10 | 2.850 | 2.850 | 2.690 | 2.690 | 2.690 | 70,000 |
| 2025-11-07 | 2.640 | 2.650 | 2.500 | 2.590 | 2.590 | 280,000 |
| 2025-11-06 | 2.320 | 2.330 | 2.320 | 2.330 | 2.330 | 200,000 |
| 2025-11-05 | 2.240 | 2.260 | 2.240 | 2.260 | 2.260 | 30,000 |
| 2025-11-04 | 2.240 | 2.240 | 2.170 | 2.220 | 2.220 | 540,000 |
| 2025-11-03 | 2.260 | 2.280 | 2.240 | 2.240 | 2.240 | 460,000 |
| 2025-10-31 | 2.150 | 2.380 | 2.150 | 2.260 | 2.260 | 220,000 |
| 2025-10-30 | 2.210 | 2.220 | 2.210 | 2.220 | 2.220 | 60,000 |
| 2025-10-28 | 2.220 | 2.220 | 2.210 | 2.210 | 2.210 | 100,000 |
| 2025-10-27 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 30,000 |
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.