Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.180	1.450	1.180	1.250	1.250	240,000
2025-05-06	1.220	1.230	1.130	1.160	1.160	310,000
2025-05-02	1.160	1.190	1.160	1.170	1.170	290,000
2025-04-30	1.170	1.220	1.170	1.170	1.170	230,000
2025-04-29	1.290	1.300	1.150	1.170	1.170	310,000
2025-04-28	1.150	1.380	1.150	1.250	1.250	240,000
2025-04-25	1.270	1.280	1.180	1.180	1.180	250,000
2025-04-24	1.280	1.310	1.130	1.230	1.230	300,000
2025-04-23	1.210	1.350	1.100	1.270	1.270	210,000
2025-04-22	1.190	1.210	1.190	1.210	1.210	270,000
2025-04-17	1.150	1.190	1.140	1.180	1.180	230,000
2025-04-16	1.150	1.150	1.040	1.130	1.130	220,000
2025-04-15	1.130	1.220	1.130	1.150	1.150	240,000
2025-04-14	1.150	1.150	1.100	1.130	1.130	270,000
2025-04-11	1.130	1.150	1.130	1.140	1.140	260,000
2025-04-10	1.140	1.150	1.090	1.130	1.130	280,000
2025-04-09	1.140	1.140	1.130	1.130	1.130	220,000
2025-04-08	1.060	1.180	1.060	1.140	1.140	270,000
2025-04-07	1.200	1.200	0.980	1.060	1.060	280,000
2025-04-03	1.370	1.370	1.090	1.200	1.200	320,000
2025-04-02	1.300	1.420	1.300	1.330	1.330	170,000
2025-04-01	1.260	1.390	1.260	1.270	1.270	160,000
2025-03-31	1.260	1.260	1.260	1.260	1.260	100,000
2025-03-28	1.090	1.200	1.090	1.150	1.150	230,000
2025-03-27	0.980	1.080	0.980	1.060	1.060	220,000
2025-03-26	0.960	0.980	0.960	0.970	0.970	330,000
2025-03-25	0.960	0.980	0.960	0.970	0.970	300,000
2025-03-24	0.970	1.000	0.960	0.980	0.980	330,000
2025-03-21	0.960	0.970	0.950	0.970	0.970	240,000
2025-03-20	0.960	0.980	0.950	0.950	0.950	340,000
2025-03-19	0.960	0.980	0.930	0.950	0.950	370,000
2025-03-18	0.980	1.010	0.960	0.960	0.960	330,000
2025-03-17	0.970	0.970	0.910	0.960	0.960	390,000
2025-03-14	0.970	1.100	0.970	0.970	0.970	360,000
2025-03-13	0.830	0.950	0.830	0.950	0.950	360,000
2025-03-12	0.810	0.820	0.790	0.800	0.800	480,000
2025-03-11	0.820	0.830	0.810	0.810	0.810	390,000
2025-03-10	0.790	0.840	0.790	0.800	0.800	440,000
2025-03-07	0.790	0.800	0.790	0.790	0.790	400,000
2025-03-06	0.790	0.790	0.790	0.790	0.790	350,000
2025-03-05	0.780	0.800	0.770	0.780	0.780	350,000
2025-03-04	0.700	0.850	0.700	0.780	0.780	460,000
2025-03-03	0.750	0.780	0.740	0.740	0.740	380,000
2025-02-28	0.750	0.760	0.720	0.720	0.720	380,000
2025-02-27	0.750	0.750	0.690	0.740	0.740	400,000
2025-02-26	0.730	0.750	0.730	0.750	0.750	310,000
2025-02-25	0.720	0.850	0.710	0.730	0.730	400,000
2025-02-24	0.690	0.750	0.690	0.720	0.720	480,000
2025-02-21	0.720	0.750	0.720	0.730	0.730	430,000
2025-02-20	0.700	0.700	0.690	0.690	0.690	350,000
2025-02-19	0.650	0.700	0.650	0.700	0.700	480,000
2025-02-18	0.650	0.650	0.650	0.650	0.650	0
2025-02-17	0.650	0.650	0.650	0.650	0.650	100,000
2025-02-14	0.640	0.650	0.640	0.650	0.650	90,000
2025-02-13	0.630	0.630	0.630	0.630	0.630	80,000
2025-02-12	0.650	0.650	0.640	0.640	0.640	80,000
2025-02-11	0.560	0.640	0.560	0.640	0.640	120,000
2025-02-10	0.670	0.670	0.670	0.670	0.670	0
2025-02-07	0.670	0.670	0.670	0.670	0.670	0
2025-02-06	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 7 of 19 · 1,135 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.