Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.650	0.650	0.650	0.650	0.650	12,000
2024-02-14	0.640	0.650	0.640	0.650	0.650	20,000
2024-02-09	0.630	0.640	0.630	0.640	0.640	28,000
2024-02-08	0.630	0.630	0.630	0.630	0.630	0
2024-02-07	0.650	0.650	0.650	0.650	0.650	0
2024-02-06	0.560	0.650	0.560	0.650	0.650	150,300
2024-02-05	0.560	0.600	0.560	0.600	0.600	15,450
2024-02-02	0.600	0.600	0.600	0.600	0.600	4,000
2024-02-01	0.540	0.600	0.540	0.600	0.600	43,000
2024-01-31	0.600	0.600	0.600	0.600	0.600	0
2024-01-30	0.540	0.600	0.540	0.600	0.600	14,000
2024-01-29	0.590	0.620	0.590	0.620	0.620	12,000
2024-01-26	0.580	0.630	0.580	0.620	0.620	45,500
2024-01-25	0.630	0.630	0.630	0.630	0.630	49
2024-01-24	0.640	0.640	0.640	0.640	0.640	0
2024-01-23	0.650	0.650	0.650	0.650	0.650	0
2024-01-22	0.650	0.650	0.650	0.650	0.650	27,400
2024-01-19	0.640	0.640	0.640	0.640	0.640	0
2024-01-18	0.640	0.640	0.640	0.640	0.640	0
2024-01-17	0.680	0.680	0.590	0.640	0.640	34,000
2024-01-16	0.680	0.680	0.680	0.680	0.680	2,000
2024-01-15	0.670	0.680	0.670	0.680	0.680	72,100
2024-01-12	0.750	0.750	0.630	0.680	0.680	72,200
2024-01-11	0.680	0.680	0.680	0.680	0.680	4,000
2024-01-10	0.660	0.700	0.660	0.680	0.680	73,200
2024-01-09	0.720	0.720	0.690	0.700	0.700	148,200
2024-01-08	0.720	0.750	0.670	0.720	0.720	96,150
2024-01-05	0.610	0.720	0.610	0.700	0.700	41,600
2024-01-04	0.730	0.750	0.700	0.710	0.710	196,000
2024-01-03	0.670	0.810	0.670	0.700	0.700	691,551
2024-01-02	0.640	0.720	0.640	0.680	0.680	424,400
2023-12-29	0.630	0.700	0.620	0.630	0.630	252,100
2023-12-28	0.550	0.590	0.550	0.580	0.580	78,052
2023-12-27	0.570	0.580	0.570	0.580	0.580	67,000
2023-12-22	0.570	0.590	0.560	0.590	0.590	100,000
2023-12-21	0.570	0.590	0.570	0.590	0.590	82,000
2023-12-20	0.570	0.590	0.520	0.580	0.580	32,950
2023-12-19	0.560	0.600	0.560	0.580	0.580	190,850
2023-12-18	0.500	0.540	0.500	0.530	0.530	100,000
2023-12-15	0.490	0.495	0.460	0.495	0.495	289,448
2023-12-14	0.480	0.485	0.450	0.485	0.485	909,322
2023-12-13	0.450	0.485	0.430	0.470	0.470	2,505,600
2023-12-12	0.450	0.580	0.445	0.475	0.475	610,350
2023-12-11	0.450	0.485	0.425	0.475	0.475	106,872
2023-12-08	0.485	0.485	0.425	0.480	0.480	252,460
2023-12-07	0.490	0.490	0.420	0.485	0.485	151,950
2023-12-06	0.490	0.490	0.400	0.490	0.490	333,000
2023-12-05	0.530	0.530	0.460	0.500	0.500	116,150
2023-12-04	0.470	0.550	0.470	0.510	0.510	60,700
2023-12-01	0.011	0.011	0.010	0.011	0.550	9,450,000
2023-11-30	0.011	0.011	0.010	0.011	0.550	5,697,500
2023-11-29	0.011	0.012	0.011	0.011	0.550	9,240,000
2023-11-28	0.012	0.012	0.011	0.011	0.550	5,495,000
2023-11-27	0.012	0.012	0.011	0.011	0.550	4,480,000
2023-11-24	0.011	0.012	0.011	0.011	0.550	5,200,000
2023-11-23	0.011	0.012	0.011	0.011	0.550	5,737,500
2023-11-22	0.011	0.012	0.011	0.011	0.550	2,592,500
2023-11-21	0.012	0.012	0.011	0.011	0.550	12,380,000
2023-11-20	0.011	0.012	0.011	0.011	0.550	1,592,500
2023-11-17	0.011	0.012	0.011	0.011	0.550	9,002,500

← NewerPage 12 of 21 · 1,234 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.