Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.500	0.500	0.500	0.500	0.500	8,150
2025-02-07	0.520	0.560	0.500	0.500	0.500	65,700
2025-02-06	0.520	0.520	0.510	0.510	0.510	40,000
2025-02-05	0.510	0.530	0.500	0.530	0.530	12,000
2025-02-04	0.550	0.550	0.550	0.550	0.550	13,290
2025-02-03	0.550	0.640	0.550	0.550	0.550	114,700
2025-01-28	0.560	0.560	0.560	0.560	0.560	4,000
2025-01-27	0.540	0.540	0.540	0.540	0.540	4,000
2025-01-24	0.540	0.540	0.540	0.540	0.540	4,000
2025-01-23	0.540	0.540	0.540	0.540	0.540	2,400
2025-01-22	0.520	0.550	0.520	0.550	0.550	12,050
2025-01-21	0.520	0.520	0.520	0.520	0.520	24,000
2025-01-20	0.550	0.550	0.550	0.550	0.550	4,000
2025-01-17	0.520	0.560	0.520	0.550	0.550	72,000
2025-01-16	0.510	0.510	0.510	0.510	0.510	4,000
2025-01-15	0.540	0.540	0.540	0.540	0.540	4,000
2025-01-14	0.550	0.550	0.550	0.550	0.550	4,000
2025-01-13	0.520	0.520	0.490	0.490	0.490	32,000
2025-01-10	0.490	0.490	0.490	0.490	0.490	7,050
2025-01-09	0.520	0.520	0.520	0.520	0.520	4,000
2025-01-08	0.495	0.495	0.480	0.480	0.480	32,200
2025-01-07	0.495	0.495	0.495	0.495	0.495	4,000
2025-01-06	0.500	0.500	0.500	0.500	0.500	268,000
2025-01-03	0.480	0.510	0.425	0.500	0.500	536,000
2025-01-02	0.520	0.520	0.520	0.520	0.520	4,000
2024-12-31	0.520	0.520	0.500	0.500	0.500	40,000
2024-12-30	0.500	0.500	0.500	0.500	0.500	20,150
2024-12-27	0.490	0.520	0.490	0.520	0.520	64,000
2024-12-24	0.480	0.490	0.445	0.490	0.490	76,000
2024-12-23	0.510	0.510	0.500	0.500	0.500	34,100
2024-12-20	0.550	0.550	0.550	0.550	0.550	5,150
2024-12-19	0.550	0.550	0.550	0.550	0.550	4,000
2024-12-18	0.550	0.550	0.550	0.550	0.550	4,300
2024-12-17	0.550	0.550	0.550	0.550	0.550	8,000
2024-12-16	0.550	0.560	0.530	0.560	0.560	36,000
2024-12-13	0.530	0.610	0.530	0.610	0.610	92,000
2024-12-12	0.560	0.570	0.560	0.570	0.570	12,000
2024-12-11	0.580	0.600	0.550	0.590	0.590	70,600
2024-12-10	0.580	0.640	0.560	0.630	0.630	144,000
2024-12-09	0.550	0.630	0.540	0.630	0.630	92,000
2024-12-06	0.650	0.650	0.560	0.560	0.560	21,500
2024-12-05	0.500	0.560	0.500	0.560	0.560	44,512
2024-12-04	0.560	0.560	0.520	0.540	0.540	125,600
2024-12-03	0.560	0.560	0.560	0.560	0.560	12,900
2024-12-02	0.560	0.560	0.560	0.560	0.560	4,000
2024-11-29	0.540	0.550	0.520	0.550	0.550	36,000
2024-11-28	0.530	0.540	0.520	0.540	0.540	48,200
2024-11-27	0.560	0.590	0.520	0.540	0.540	91,500
2024-11-26	0.520	0.550	0.520	0.550	0.550	87,200
2024-11-25	0.550	0.580	0.510	0.570	0.570	232,400
2024-11-22	0.600	0.610	0.570	0.590	0.590	672,000
2024-11-21	0.610	0.640	0.600	0.620	0.620	576,000
2024-11-20	0.650	0.660	0.600	0.640	0.640	756,000
2024-11-19	0.640	0.660	0.600	0.650	0.650	788,000
2024-11-18	0.640	0.710	0.600	0.640	0.640	761,400
2024-11-15	0.550	0.630	0.550	0.630	0.630	9,924,000
2024-11-14	0.540	0.550	0.465	0.540	0.540	16,000
2024-11-13	0.550	0.550	0.475	0.540	0.540	12,000
2024-11-12	0.495	0.530	0.425	0.530	0.530	24,450
2024-11-11	0.435	0.465	0.420	0.465	0.465	48,400

← NewerPage 8 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.