Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.380	0.380	0.340	0.340	0.340	12,000
2025-05-09	0.360	0.360	0.350	0.355	0.355	23,700
2025-05-08	0.360	0.385	0.335	0.385	0.385	48,700
2025-05-07	0.400	0.400	0.400	0.400	0.400	6,000
2025-05-06	0.480	0.480	0.330	0.465	0.465	24,000
2025-05-02	0.480	0.480	0.480	0.480	0.480	0
2025-04-30	0.480	0.480	0.480	0.480	0.480	5,100
2025-04-29	0.400	0.400	0.400	0.400	0.400	4,500
2025-04-28	0.495	0.495	0.415	0.415	0.415	16,000
2025-04-25	0.330	0.410	0.330	0.410	0.410	128,000
2025-04-24	0.365	0.365	0.310	0.365	0.365	12,000
2025-04-23	0.350	0.370	0.325	0.365	0.365	16,000
2025-04-22	0.350	0.375	0.320	0.370	0.370	28,500
2025-04-17	0.375	0.375	0.330	0.350	0.350	8,050
2025-04-16	0.360	0.360	0.300	0.360	0.360	12,000
2025-04-15	0.350	0.350	0.350	0.350	0.350	8,000
2025-04-14	0.345	0.345	0.345	0.345	0.345	8,000
2025-04-11	0.345	0.345	0.345	0.345	0.345	1,250
2025-04-10	0.355	0.355	0.300	0.345	0.345	44,050
2025-04-09	0.325	0.355	0.320	0.355	0.355	32,000
2025-04-08	0.380	0.380	0.335	0.365	0.365	120,000
2025-04-07	0.350	0.410	0.350	0.390	0.390	68,008
2025-04-03	0.415	0.415	0.415	0.415	0.415	4,300
2025-04-02	0.450	0.475	0.059	0.440	0.440	78,600
2025-04-01	0.455	0.455	0.455	0.455	0.455	0
2025-03-31	0.420	0.455	0.350	0.455	0.455	44,100
2025-03-28	0.440	0.440	0.440	0.440	0.440	2,000
2025-03-27	0.440	0.440	0.440	0.440	0.440	8,000
2025-03-26	0.420	0.465	0.420	0.465	0.465	8,000
2025-03-25	0.475	0.475	0.475	0.475	0.475	4,000
2025-03-24	0.475	0.475	0.475	0.475	0.475	28,000
2025-03-21	0.420	0.475	0.375	0.475	0.475	119,600
2025-03-20	0.420	0.495	0.420	0.495	0.495	96,000
2025-03-19	0.430	0.430	0.400	0.420	0.420	73,750
2025-03-18	0.475	0.475	0.430	0.450	0.450	308,800
2025-03-17	0.470	0.470	0.465	0.470	0.470	480,000
2025-03-14	0.495	0.495	0.495	0.495	0.495	4,000
2025-03-13	0.500	0.500	0.475	0.475	0.475	80,200
2025-03-12	0.500	0.500	0.490	0.490	0.490	12,000
2025-03-11	0.495	0.495	0.495	0.495	0.495	4,000
2025-03-10	0.470	0.500	0.470	0.470	0.470	319,800
2025-03-07	0.475	0.475	0.475	0.475	0.475	4,000
2025-03-06	0.495	0.495	0.495	0.495	0.495	400
2025-03-05	0.500	0.500	0.500	0.500	0.500	4,000
2025-03-04	0.495	0.495	0.495	0.495	0.495	4,000
2025-03-03	0.490	0.495	0.490	0.495	0.495	8,000
2025-02-28	0.475	0.475	0.475	0.475	0.475	4,000
2025-02-27	0.485	0.485	0.485	0.485	0.485	4,000
2025-02-26	0.435	0.450	0.435	0.450	0.450	76,400
2025-02-25	0.445	0.455	0.425	0.455	0.455	124,000
2025-02-24	0.465	0.465	0.465	0.465	0.465	28,000
2025-02-21	0.480	0.480	0.480	0.480	0.480	22,000
2025-02-20	0.470	0.495	0.465	0.495	0.495	64,000
2025-02-19	0.520	0.520	0.465	0.510	0.510	16,000
2025-02-18	0.520	0.520	0.520	0.520	0.520	4,000
2025-02-17	0.530	0.550	0.520	0.520	0.520	48,650
2025-02-14	0.510	0.510	0.495	0.495	0.495	28,050
2025-02-13	0.495	0.495	0.495	0.495	0.495	100
2025-02-12	0.495	0.495	0.495	0.495	0.495	11,600
2025-02-11	0.460	0.500	0.460	0.500	0.500	13,890

← NewerPage 7 of 21 · 1,229 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.