Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.034	0.034	0.033	0.034	1.700	2,910,000
2023-08-17	0.034	0.035	0.033	0.035	1.750	2,227,500
2023-08-16	0.035	0.036	0.033	0.035	1.750	5,655,000
2023-08-15	0.035	0.037	0.034	0.036	1.800	2,932,500
2023-08-14	0.036	0.037	0.035	0.036	1.800	1,227,500
2023-08-11	0.036	0.037	0.035	0.036	1.800	2,310,000
2023-08-10	0.035	0.036	0.035	0.036	1.800	3,160,000
2023-08-09	0.036	0.037	0.035	0.035	1.750	4,625,000
2023-08-08	0.038	0.038	0.036	0.037	1.850	3,247,500
2023-08-07	0.037	0.038	0.037	0.037	1.850	1,945,000
2023-08-04	0.037	0.038	0.037	0.038	1.900	2,972,500
2023-08-03	0.038	0.039	0.037	0.037	1.850	2,497,500
2023-08-02	0.040	0.040	0.039	0.039	1.950	1,970,000
2023-08-01	0.041	0.043	0.040	0.041	2.050	19,465,000
2023-07-31	0.038	0.042	0.037	0.040	2.000	32,712,500
2023-07-28	0.037	0.039	0.037	0.037	1.850	9,020,000
2023-07-27	0.038	0.038	0.035	0.035	1.750	22,427,500
2023-07-26	0.040	0.040	0.038	0.038	1.900	6,402,500
2023-07-25	0.043	0.043	0.040	0.041	2.050	4,707,500
2023-07-24	0.043	0.045	0.042	0.042	2.100	5,082,500
2023-07-21	0.045	0.046	0.043	0.043	2.150	3,055,000
2023-07-20	0.042	0.045	0.042	0.043	2.150	6,780,000
2023-07-19	0.044	0.045	0.042	0.043	2.150	7,977,500
2023-07-18	0.045	0.045	0.043	0.043	2.150	3,316,186
2023-07-14	0.046	0.047	0.043	0.044	2.200	18,825,000
2023-07-13	0.047	0.048	0.046	0.046	2.300	24,387,500
2023-07-12	0.049	0.050	0.044	0.047	2.350	29,657,500
2023-07-11	0.050	0.051	0.046	0.049	2.450	35,967,500
2023-07-10	0.048	0.056	0.047	0.049	2.450	32,107,500
2023-07-07	0.049	0.050	0.043	0.048	2.400	52,009,821
2023-07-06	0.052	0.053	0.047	0.049	2.450	55,542,500
2023-07-05	0.053	0.055	0.050	0.052	2.600	43,877,500
2023-07-04	0.052	0.054	0.052	0.053	2.650	47,735,000
2023-07-03	0.052	0.054	0.051	0.052	2.600	59,707,500
2023-06-30	0.051	0.052	0.050	0.051	2.550	58,085,000
2023-06-29	0.050	0.052	0.050	0.050	2.500	35,647,500
2023-06-28	0.054	0.054	0.050	0.051	2.550	33,635,000
2023-06-27	0.052	0.054	0.052	0.053	2.650	30,392,500
2023-06-26	0.051	0.056	0.051	0.052	2.600	35,012,500
2023-06-23	0.054	0.054	0.050	0.053	2.650	25,195,000
2023-06-21	0.063	0.063	0.052	0.054	2.700	32,350,000
2023-06-20	0.061	0.061	0.056	0.058	2.900	29,265,000
2023-06-19	0.062	0.062	0.059	0.060	3.000	30,962,500
2023-06-16	0.063	0.065	0.062	0.063	3.150	38,147,500
2023-06-15	0.062	0.064	0.061	0.063	3.150	26,585,000
2023-06-14	0.065	0.065	0.062	0.063	3.150	31,472,500
2023-06-13	0.067	0.068	0.063	0.065	3.250	27,630,000
2023-06-12	0.069	0.071	0.066	0.068	3.400	20,062,500
2023-06-09	0.068	0.069	0.067	0.068	3.400	23,120,000
2023-06-08	0.071	0.075	0.067	0.069	3.450	41,357,500
2023-06-07	0.069	0.074	0.068	0.071	3.550	38,937,500
2023-06-06	0.069	0.070	0.068	0.070	3.500	12,385,000
2023-06-05	0.070	0.071	0.066	0.069	3.450	28,092,500
2023-06-02	0.072	0.073	0.070	0.071	3.550	21,605,000
2023-06-01	0.072	0.073	0.070	0.070	3.500	11,472,500
2023-05-31	0.072	0.074	0.070	0.070	3.500	22,602,500
2023-05-30	0.070	0.073	0.069	0.072	3.600	22,872,500
2023-05-29	0.072	0.073	0.069	0.070	3.500	12,312,500
2023-05-25	0.073	0.073	0.066	0.072	3.600	30,762,500
2023-05-24	0.080	0.080	0.070	0.073	3.650	29,540,000

← NewerPage 14 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.