Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.011	0.012	0.011	0.011	0.550	9,002,500
2023-11-16	0.011	0.012	0.011	0.011	0.550	12,682,500
2023-11-15	0.012	0.013	0.011	0.011	0.550	19,500,000
2023-11-14	0.014	0.014	0.012	0.013	0.650	27,350,000
2023-11-13	0.014	0.015	0.013	0.014	0.700	15,242,500
2023-11-10	0.015	0.015	0.014	0.015	0.750	23,375,000
2023-11-09	0.015	0.015	0.014	0.015	0.750	15,717,500
2023-11-08	0.015	0.015	0.014	0.015	0.750	16,755,000
2023-11-07	0.015	0.015	0.013	0.015	0.750	34,415,000
2023-11-06	0.012	0.015	0.012	0.015	0.750	33,960,000
2023-11-03	0.013	0.014	0.012	0.012	0.600	54,401,400
2023-11-02	0.012	0.013	0.010	0.012	0.600	72,810,000
2023-11-01	0.013	0.014	0.010	0.013	0.650	72,550,000
2023-10-31	0.015	0.016	0.013	0.013	0.650	50,920,000
2023-10-30	0.014	0.015	0.014	0.014	0.700	34,610,000
2023-10-27	0.015	0.016	0.014	0.014	0.700	93,530,000
2023-10-26	0.019	0.020	0.015	0.015	0.750	162,485,000
2023-10-25	0.017	0.030	0.015	0.018	0.900	404,660,000
2023-10-24	0.015	0.017	0.015	0.015	0.750	11,357,500
2023-10-20	0.016	0.017	0.015	0.015	0.750	11,142,500
2023-10-19	0.016	0.017	0.015	0.015	0.750	7,135,000
2023-10-18	0.017	0.017	0.016	0.016	0.800	5,870,000
2023-10-17	0.016	0.017	0.016	0.016	0.800	1,802,500
2023-10-16	0.017	0.018	0.016	0.016	0.800	6,095,000
2023-10-13	0.018	0.019	0.017	0.017	0.850	11,120,000
2023-10-12	0.020	0.020	0.018	0.018	0.900	4,972,500
2023-10-11	0.019	0.020	0.019	0.019	0.950	5,497,500
2023-10-10	0.020	0.020	0.019	0.019	0.950	4,035,000
2023-10-09	0.023	0.023	0.019	0.019	0.950	947,500
2023-10-06	0.019	0.023	0.019	0.020	1.000	34,697,500
2023-10-05	0.018	0.021	0.018	0.019	0.950	1,625,000
2023-10-04	0.022	0.022	0.018	0.019	0.950	19,810,000
2023-10-03	0.025	0.025	0.021	0.022	1.100	6,650,000
2023-09-29	0.027	0.027	0.025	0.025	1.250	8,619,376
2023-09-28	0.030	0.030	0.026	0.027	1.350	7,337,500
2023-09-27	0.030	0.033	0.030	0.032	1.600	1,770,000
2023-09-26	0.030	0.034	0.029	0.030	1.500	2,040,000
2023-09-25	0.030	0.031	0.030	0.030	1.500	1,770,000
2023-09-22	0.030	0.031	0.030	0.031	1.550	2,432,500
2023-09-21	0.035	0.035	0.029	0.031	1.550	21,430,000
2023-09-20	0.035	0.036	0.035	0.035	1.750	1,370,000
2023-09-19	0.036	0.038	0.036	0.036	1.800	3,087,500
2023-09-18	0.036	0.036	0.035	0.036	1.800	3,707,500
2023-09-15	0.040	0.040	0.037	0.038	1.900	3,925,000
2023-09-14	0.042	0.042	0.039	0.040	2.000	4,075,000
2023-09-13	0.042	0.049	0.040	0.042	2.100	17,617,500
2023-09-12	0.040	0.042	0.040	0.041	2.050	5,582,500
2023-09-11	0.039	0.042	0.038	0.040	2.000	3,565,000
2023-09-07	0.040	0.040	0.038	0.038	1.900	3,232,500
2023-09-06	0.036	0.039	0.036	0.038	1.900	2,060,000
2023-09-05	0.037	0.037	0.036	0.036	1.800	2,177,500
2023-09-04	0.039	0.039	0.037	0.037	1.850	1,362,500
2023-08-31	0.036	0.038	0.036	0.038	1.900	2,302,500
2023-08-30	0.040	0.040	0.035	0.036	1.800	2,387,500
2023-08-29	0.038	0.039	0.035	0.037	1.850	4,282,500
2023-08-28	0.036	0.040	0.036	0.037	1.850	2,737,500
2023-08-25	0.035	0.036	0.035	0.035	1.750	982,500
2023-08-24	0.034	0.036	0.034	0.035	1.750	770,000
2023-08-23	0.033	0.035	0.033	0.034	1.700	790,000
2023-08-22	0.034	0.034	0.034	0.034	1.700	1,112,500

← NewerPage 13 of 21 · 1,230 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.