Fameglow Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2.160 | 2.160 | 1.950 | 2.100 | 2.100 | 330,000 |
| 2025-10-23 | 2.220 | 2.240 | 2.220 | 2.240 | 2.240 | 40,000 |
| 2025-10-22 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 90,000 |
| 2025-10-21 | 2.120 | 2.390 | 2.120 | 2.360 | 2.360 | 140,000 |
| 2025-10-20 | 2.210 | 2.380 | 2.100 | 2.230 | 2.230 | 200,000 |
| 2025-10-17 | 2.020 | 2.210 | 2.020 | 2.210 | 2.210 | 80,000 |
| 2025-10-16 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 90,000 |
| 2025-10-15 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 410,000 |
| 2025-10-14 | 2.030 | 2.230 | 2.030 | 2.190 | 2.190 | 230,000 |
| 2025-10-13 | 2.140 | 2.240 | 2.140 | 2.170 | 2.170 | 180,000 |
| 2025-10-10 | 2.170 | 2.210 | 2.170 | 2.210 | 2.210 | 90,000 |
| 2025-10-09 | 2.200 | 2.270 | 2.140 | 2.140 | 2.140 | 120,000 |
| 2025-10-08 | 2.040 | 2.250 | 2.040 | 2.250 | 2.250 | 130,000 |
| 2025-10-06 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2025-10-03 | 2.220 | 2.330 | 2.210 | 2.240 | 2.240 | 110,000 |
| 2025-10-02 | 2.230 | 2.230 | 2.020 | 2.210 | 2.210 | 110,000 |
| 2025-09-30 | 2.150 | 2.220 | 2.000 | 2.220 | 2.220 | 320,000 |
| 2025-09-29 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-09-26 | 2.080 | 2.250 | 2.000 | 2.000 | 2.000 | 210,000 |
| 2025-09-25 | 1.920 | 2.240 | 1.910 | 2.060 | 2.060 | 180,000 |
| 2025-09-24 | 2.100 | 2.220 | 1.930 | 2.000 | 2.000 | 170,000 |
| 2025-09-23 | 1.860 | 2.130 | 1.860 | 1.980 | 1.980 | 70,000 |
| 2025-09-22 | 1.860 | 2.150 | 1.860 | 2.130 | 2.130 | 260,000 |
| 2025-09-19 | 1.970 | 2.200 | 1.970 | 2.100 | 2.100 | 260,000 |
| 2025-09-18 | 1.900 | 2.070 | 1.900 | 2.070 | 2.070 | 110,000 |
| 2025-09-17 | 1.980 | 2.100 | 1.980 | 2.100 | 2.100 | 70,000 |
| 2025-09-16 | 2.040 | 2.100 | 2.030 | 2.100 | 2.100 | 110,000 |
| 2025-09-15 | 1.840 | 2.030 | 1.840 | 1.970 | 1.970 | 130,000 |
| 2025-09-12 | 1.820 | 2.100 | 1.820 | 2.000 | 2.000 | 130,000 |
| 2025-09-11 | 2.160 | 2.160 | 1.820 | 2.010 | 2.010 | 80,000 |
| 2025-09-10 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 20,000 |
| 2025-09-09 | 2.090 | 2.160 | 2.090 | 2.160 | 2.160 | 10,000 |
| 2025-09-08 | 2.050 | 2.060 | 2.050 | 2.060 | 2.060 | 60,000 |
| 2025-09-05 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 60,000 |
| 2025-09-04 | 2.000 | 2.100 | 2.000 | 2.050 | 2.050 | 230,000 |
| 2025-09-03 | 1.580 | 4.000 | 1.580 | 2.100 | 2.100 | 330,000 |
| 2025-09-02 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 140,000 |
| 2025-09-01 | 1.790 | 1.800 | 1.710 | 1.710 | 1.710 | 70,000 |
| 2025-08-29 | 1.580 | 1.750 | 1.580 | 1.630 | 1.630 | 310,000 |
| 2025-08-28 | 1.800 | 1.820 | 1.630 | 1.720 | 1.720 | 260,000 |
| 2025-08-27 | 1.750 | 1.830 | 1.740 | 1.790 | 1.790 | 60,000 |
| 2025-08-26 | 1.750 | 1.910 | 1.750 | 1.790 | 1.790 | 170,000 |
| 2025-08-25 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 200,000 |
| 2025-08-22 | 1.580 | 1.750 | 1.580 | 1.670 | 1.670 | 310,000 |
| 2025-08-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 150,000 |
| 2025-08-20 | 1.650 | 1.760 | 1.630 | 1.680 | 1.680 | 340,000 |
| 2025-08-19 | 1.550 | 1.730 | 1.550 | 1.600 | 1.600 | 160,000 |
| 2025-08-18 | 1.610 | 1.610 | 1.560 | 1.580 | 1.580 | 130,000 |
| 2025-08-15 | 1.580 | 1.630 | 1.580 | 1.610 | 1.610 | 150,000 |
| 2025-08-14 | 1.710 | 1.710 | 1.560 | 1.570 | 1.570 | 280,000 |
| 2025-08-13 | 1.560 | 1.700 | 1.560 | 1.700 | 1.700 | 40,000 |
| 2025-08-12 | 1.510 | 1.660 | 1.510 | 1.600 | 1.600 | 320,000 |
| 2025-08-11 | 1.650 | 1.650 | 1.480 | 1.520 | 1.520 | 220,000 |
| 2025-08-08 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 160,000 |
| 2025-08-07 | 1.340 | 1.530 | 1.340 | 1.430 | 1.430 | 1,200,000 |
| 2025-08-06 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 140,000 |
| 2025-08-05 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 100,000 |
| 2025-08-04 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 200,000 |
| 2025-08-01 | 1.350 | 1.610 | 1.350 | 1.500 | 1.500 | 180,000 |
| 2025-07-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100,000 |
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.