Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.700	0.700	0.670	0.670	0.670	1,160,000
2025-02-04	0.740	0.740	0.670	0.670	0.670	110,000
2025-02-03	0.640	0.640	0.640	0.640	0.640	110,000
2025-01-28	0.660	0.660	0.660	0.660	0.660	0
2025-01-27	0.660	0.660	0.660	0.660	0.660	0
2025-01-24	0.650	0.660	0.650	0.660	0.660	140,000
2025-01-23	0.650	0.650	0.650	0.650	0.650	80,000
2025-01-22	0.660	0.660	0.650	0.650	0.650	500,000
2025-01-21	0.650	0.660	0.650	0.660	0.660	200,000
2025-01-20	0.630	0.630	0.630	0.630	0.630	130,000
2025-01-17	0.630	0.630	0.630	0.630	0.630	100,000
2025-01-16	0.640	0.650	0.640	0.650	0.650	100,000
2025-01-15	0.640	0.650	0.640	0.640	0.640	120,000
2025-01-14	0.640	0.640	0.630	0.630	0.630	100,000
2025-01-13	0.620	0.630	0.620	0.630	0.630	150,000
2025-01-10	0.610	0.620	0.610	0.620	0.620	100,000
2025-01-09	0.630	0.630	0.630	0.630	0.630	120,000
2025-01-08	0.630	0.640	0.630	0.640	0.640	130,000
2025-01-07	0.630	0.640	0.630	0.630	0.630	120,000
2025-01-06	0.630	0.630	0.630	0.630	0.630	80,000
2025-01-03	0.630	0.630	0.630	0.630	0.630	100,000
2025-01-02	0.640	0.640	0.630	0.630	0.630	140,000
2024-12-31	0.640	0.640	0.640	0.640	0.640	100,000
2024-12-30	0.630	0.630	0.630	0.630	0.630	90,000
2024-12-27	0.650	0.650	0.650	0.650	0.650	120,000
2024-12-24	0.640	0.640	0.640	0.640	0.640	0
2024-12-23	0.650	0.650	0.640	0.640	0.640	150,000
2024-12-20	0.650	0.650	0.630	0.630	0.630	100,000
2024-12-19	0.640	0.640	0.640	0.640	0.640	150,000
2024-12-18	0.660	0.660	0.610	0.630	0.630	1,010,000
2024-12-17	0.660	0.660	0.630	0.650	0.650	200,000
2024-12-16	0.660	0.670	0.620	0.620	0.620	140,000
2024-12-13	0.630	0.650	0.630	0.650	0.650	240,000
2024-12-12	0.630	0.650	0.630	0.650	0.650	130,000
2024-12-11	0.660	0.660	0.650	0.650	0.650	150,000
2024-12-10	0.680	0.680	0.680	0.680	0.680	100,000
2024-12-09	0.580	0.660	0.550	0.660	0.660	270,000
2024-12-06	0.680	0.680	0.670	0.670	0.670	150,000
2024-12-05	0.660	0.660	0.660	0.660	0.660	110,000
2024-12-04	0.650	0.660	0.650	0.660	0.660	120,000
2024-12-03	0.680	0.690	0.630	0.680	0.680	190,000
2024-12-02	0.670	0.680	0.670	0.680	0.680	120,000
2024-11-29	0.670	0.670	0.670	0.670	0.670	140,000
2024-11-28	0.660	0.660	0.660	0.660	0.660	150,000
2024-11-27	0.670	0.670	0.670	0.670	0.670	100,000
2024-11-26	0.680	0.680	0.680	0.680	0.680	150,000
2024-11-25	0.670	0.670	0.660	0.660	0.660	110,000
2024-11-22	0.680	0.680	0.670	0.670	0.670	120,000
2024-11-21	0.700	0.700	0.700	0.700	0.700	150,000
2024-11-20	0.650	0.730	0.640	0.690	0.690	160,000
2024-11-19	0.670	0.680	0.670	0.680	0.680	110,000
2024-11-18	0.680	0.680	0.680	0.680	0.680	140,000
2024-11-15	0.690	0.690	0.690	0.690	0.690	0
2024-11-14	0.690	0.690	0.690	0.690	0.690	120,000
2024-11-13	0.700	0.700	0.700	0.700	0.700	0
2024-11-12	0.700	0.700	0.700	0.700	0.700	0
2024-11-11	0.660	0.700	0.660	0.700	0.700	90,000
2024-11-08	0.650	0.650	0.650	0.650	0.650	0
2024-11-07	0.650	0.650	0.650	0.650	0.650	0
2024-11-06	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 8 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.