Fullshare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.435	0.470	0.435	0.450	0.450	55,000
2024-11-07	0.475	0.480	0.440	0.480	0.480	24,000
2024-11-06	0.500	0.500	0.470	0.500	0.500	16,000
2024-11-05	0.530	0.530	0.485	0.510	0.510	148,000
2024-11-04	0.580	0.580	0.530	0.540	0.540	8,000
2024-11-01	0.580	0.580	0.580	0.580	0.580	100
2024-10-31	0.620	0.630	0.570	0.580	0.580	88,000
2024-10-30	0.580	0.600	0.550	0.600	0.600	18,850
2024-10-29	0.620	0.620	0.550	0.620	0.620	12,000
2024-10-28	0.580	0.620	0.485	0.620	0.620	39,000
2024-10-25	0.620	0.640	0.620	0.620	0.620	145,100
2024-10-24	0.740	0.750	0.630	0.630	0.630	200,300
2024-10-23	0.580	0.580	0.580	0.580	0.580	500
2024-10-22	0.630	0.630	0.580	0.580	0.580	26,900
2024-10-21	0.630	0.630	0.570	0.620	0.620	129,400
2024-10-18	0.740	0.740	0.640	0.640	0.640	10,000
2024-10-17	0.650	0.650	0.620	0.640	0.640	12,000
2024-10-16	0.680	0.680	0.650	0.650	0.650	8,000
2024-10-15	0.670	0.770	0.600	0.670	0.670	174,300
2024-10-14	0.630	0.630	0.620	0.620	0.620	8,000
2024-10-10	0.640	0.640	0.610	0.610	0.610	103,050
2024-10-09	0.690	0.690	0.540	0.640	0.640	117,000
2024-10-08	0.760	0.760	0.520	0.700	0.700	955,450
2024-10-07	0.750	0.790	0.740	0.750	0.750	384,500
2024-10-04	0.640	0.850	0.640	0.740	0.740	1,813,300
2024-10-03	0.480	0.660	0.480	0.640	0.640	1,019,400
2024-10-02	0.400	0.480	0.400	0.460	0.460	245,700
2024-09-30	0.395	0.405	0.380	0.400	0.400	52,400
2024-09-27	0.400	0.400	0.395	0.395	0.395	8,900
2024-09-26	0.390	0.390	0.390	0.390	0.390	4,050
2024-09-25	0.435	0.435	0.410	0.410	0.410	52,200
2024-09-24	0.400	0.430	0.400	0.425	0.425	28,050
2024-09-23	0.425	0.425	0.425	0.425	0.425	4,000
2024-09-20	0.420	0.420	0.420	0.420	0.420	12,000
2024-09-19	0.440	0.440	0.395	0.440	0.440	12,000
2024-09-17	0.420	0.425	0.395	0.425	0.425	16,000
2024-09-16	0.440	0.440	0.410	0.410	0.410	8,000
2024-09-13	0.395	0.395	0.350	0.390	0.390	12,500
2024-09-12	0.375	0.380	0.345	0.380	0.380	12,000
2024-09-11	0.380	0.380	0.355	0.375	0.375	32,050
2024-09-10	0.375	0.375	0.355	0.375	0.375	12,000
2024-09-09	0.385	0.385	0.345	0.370	0.370	12,000
2024-09-05	0.370	0.385	0.365	0.385	0.385	16,000
2024-09-04	0.385	0.385	0.385	0.385	0.385	450
2024-09-03	0.370	0.385	0.350	0.385	0.385	16,000
2024-09-02	0.380	0.380	0.345	0.380	0.380	12,000
2024-08-30	0.330	0.380	0.315	0.380	0.380	48,000
2024-08-29	0.330	0.380	0.315	0.375	0.375	15,150
2024-08-28	0.330	0.355	0.320	0.355	0.355	84,600
2024-08-27	0.335	0.355	0.325	0.355	0.355	34,050
2024-08-26	0.360	0.360	0.350	0.360	0.360	41,000
2024-08-23	0.380	0.390	0.350	0.390	0.390	40,000
2024-08-22	0.380	0.390	0.365	0.390	0.390	116,000
2024-08-21	0.400	0.400	0.380	0.390	0.390	42,300
2024-08-20	0.415	0.415	0.410	0.410	0.410	32,000
2024-08-19	0.420	0.430	0.415	0.415	0.415	16,600
2024-08-16	0.435	0.435	0.415	0.415	0.415	12,400
2024-08-15	0.420	0.420	0.415	0.420	0.420	8,000
2024-08-14	0.430	0.430	0.415	0.425	0.425	136,200
2024-08-13	0.435	0.435	0.435	0.435	0.435	50

← NewerPage 9 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.