Fameglow Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.650	0.650	0.650	0.650	0.650	130,000
2024-11-04	0.670	0.670	0.670	0.670	0.670	100,000
2024-11-01	0.660	0.670	0.660	0.670	0.670	80,000
2024-10-31	0.650	0.660	0.650	0.660	0.660	120,000
2024-10-30	0.630	0.650	0.630	0.650	0.650	160,000
2024-10-29	0.640	0.640	0.640	0.640	0.640	150,000
2024-10-28	0.650	0.650	0.650	0.650	0.650	130,000
2024-10-25	0.640	0.640	0.640	0.640	0.640	90,000
2024-10-24	0.590	0.620	0.590	0.620	0.620	100,000
2024-10-23	0.600	0.600	0.600	0.600	0.600	100,000
2024-10-22	0.580	0.580	0.570	0.570	0.570	110,000
2024-10-21	0.590	0.600	0.590	0.600	0.600	120,000
2024-10-18	0.580	0.590	0.580	0.590	0.590	130,000
2024-10-17	0.560	0.560	0.550	0.550	0.550	110,000
2024-10-16	0.570	0.580	0.560	0.560	0.560	190,000
2024-10-15	0.580	0.580	0.550	0.550	0.550	150,000
2024-10-14	0.590	0.590	0.580	0.580	0.580	110,000
2024-10-10	0.570	0.600	0.570	0.600	0.600	120,000
2024-10-09	0.510	0.580	0.510	0.570	0.570	120,000
2024-10-08	0.680	0.680	0.600	0.600	0.600	90,000
2024-10-07	0.750	0.750	0.700	0.720	0.720	100,000
2024-10-04	0.630	0.720	0.630	0.720	0.720	210,000
2024-10-03	0.640	0.640	0.630	0.630	0.630	180,000
2024-10-02	0.650	0.650	0.640	0.640	0.640	120,000
2024-09-30	0.700	0.700	0.650	0.650	0.650	120,000
2024-09-27	0.530	0.630	0.500	0.540	0.540	170,000
2024-09-26	0.650	0.650	0.630	0.630	0.630	130,000
2024-09-25	0.640	0.650	0.640	0.650	0.650	100,000
2024-09-24	0.630	0.640	0.630	0.630	0.630	210,000
2024-09-23	0.640	0.640	0.600	0.600	0.600	170,000
2024-09-20	0.640	0.650	0.640	0.650	0.650	90,000
2024-09-19	0.630	0.630	0.630	0.630	0.630	100,000
2024-09-17	0.650	0.650	0.650	0.650	0.650	120,000
2024-09-16	0.630	0.630	0.630	0.630	0.630	100,000
2024-09-13	0.630	0.640	0.630	0.630	0.630	270,000
2024-09-12	0.600	0.620	0.600	0.620	0.620	130,000
2024-09-11	0.580	0.590	0.580	0.590	0.590	180,000
2024-09-10	0.570	0.580	0.560	0.580	0.580	140,000
2024-09-09	0.580	0.580	0.570	0.570	0.570	130,000
2024-09-05	0.580	0.580	0.570	0.580	0.580	140,000
2024-09-04	0.580	0.580	0.580	0.580	0.580	130,000
2024-09-03	0.600	0.600	0.600	0.600	0.600	120,000
2024-09-02	0.600	0.600	0.590	0.590	0.590	100,000
2024-08-30	0.590	0.610	0.590	0.610	0.610	110,000
2024-08-29	0.610	0.610	0.590	0.590	0.590	120,000
2024-08-28	0.630	0.630	0.610	0.610	0.610	130,000
2024-08-27	0.610	0.630	0.610	0.630	0.630	120,000
2024-08-26	0.560	0.610	0.560	0.610	0.610	130,000
2024-08-23	0.640	0.640	0.630	0.630	0.630	140,000
2024-08-22	0.640	0.640	0.640	0.640	0.640	100,000
2024-08-21	0.650	0.650	0.630	0.630	0.630	90,000
2024-08-20	0.680	0.680	0.650	0.650	0.650	110,000
2024-08-19	0.670	0.680	0.670	0.680	0.680	130,000
2024-08-16	0.660	0.670	0.660	0.670	0.670	130,000
2024-08-15	0.670	0.670	0.660	0.660	0.660	170,000
2024-08-14	0.680	0.680	0.670	0.670	0.670	130,000
2024-08-13	0.680	0.690	0.680	0.690	0.690	150,000
2024-08-12	0.670	0.680	0.670	0.680	0.680	80,000
2024-08-09	0.650	0.670	0.650	0.670	0.670	130,000
2024-08-08	0.630	0.650	0.630	0.650	0.650	110,000

← NewerPage 9 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.