Skip to main content
Fullshare Holdings Limited (HKG:0607)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.320
+0.040 (3.13%)
Mar 10, 2026, 11:31 AM HKT

Fullshare Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.141.311.131.281.287.56%3,205,000
Mar 6, 20261.231.321.181.191.19-2.46%2,836,200
Mar 5, 20261.131.221.131.221.227.96%2,800,800
Mar 4, 20261.061.161.061.131.134.63%4,024,000
Mar 3, 20261.111.211.071.081.082.86%4,829,000
Mar 2, 20261.181.181.051.051.05-11.02%3,132,000
Feb 27, 20261.311.311.111.181.18-15.11%4,012,000
Feb 26, 20261.201.391.161.391.3915.83%4,582,000
Feb 25, 20261.211.401.161.201.20-0.83%4,580,000
Feb 24, 20261.271.321.161.211.21-7.63%4,243,100
Feb 23, 20261.461.491.131.311.31-14.94%4,879,748
Feb 20, 20261.591.631.481.541.54-6.10%3,753,000
Feb 16, 20261.661.721.631.641.64-2.96%1,898,000
Feb 13, 20261.701.751.531.691.69-2.31%3,830,100
Feb 12, 20261.821.831.701.731.73-2.81%3,908,600
Feb 11, 20261.851.881.701.781.78-3.26%4,650,400
Feb 10, 20261.871.881.761.841.84-2.65%4,612,200
Feb 9, 20261.801.891.791.891.890.53%5,741,400
Feb 6, 20261.821.881.781.881.88-0.53%5,594,900
Feb 5, 20261.891.901.751.891.89-0.53%5,600,800
Feb 4, 20261.941.951.701.901.90-8,232,800
Feb 3, 20261.901.931.861.901.901.60%7,958,800
Feb 2, 20261.861.921.801.871.872.19%8,556,800
Jan 30, 20261.831.881.661.831.831.67%8,524,800
Jan 29, 20261.701.811.631.801.804.65%9,311,600
Jan 28, 20261.701.821.581.721.727.50%10,954,000
Jan 27, 20261.351.851.331.601.6023.08%12,354,100
Jan 26, 20261.221.431.111.301.307.44%7,164,250
Jan 23, 20260.891.340.831.211.2135.96%16,515,350
Jan 22, 20260.930.980.740.890.89-1.11%10,312,700
Jan 21, 20260.561.090.520.900.9063.64%21,669,700
Jan 20, 20260.550.580.450.550.55-1.79%8,391,300
Jan 19, 20260.180.580.180.560.56250.00%34,206,340
Jan 16, 20260.160.170.160.160.16-220,000
Jan 15, 20260.160.160.160.160.16-3.03%21,200
Jan 14, 20260.170.170.170.170.17-5.71%436,300
Jan 13, 20260.180.180.170.180.18-4.37%168,000
Jan 12, 20260.180.180.180.180.18-84,000
Jan 9, 20260.190.190.170.180.18-2.66%360,000
Jan 8, 20260.170.210.170.190.199.94%4,226,200
Jan 7, 20260.170.180.170.170.17-1.16%3,360,000
Jan 6, 20260.150.170.150.170.1716.89%4,340,200
Jan 5, 20260.150.150.150.150.15-1.33%3,892,000
Jan 2, 20260.150.150.140.150.15-3,732,000
Dec 31, 20250.150.150.150.150.15-1.32%2,340,500
Dec 30, 20250.160.160.150.150.15-0.65%3,576,100
Dec 29, 20250.150.150.150.150.15-3,436,200
Dec 24, 20250.160.160.150.150.15-1.29%3,368,000
Dec 23, 20250.150.160.150.160.161.31%3,366,700
Dec 22, 20250.160.160.150.150.15-1.92%3,448,500
Dec 19, 20250.160.160.160.160.16-4.29%3,745,000
Dec 18, 20250.160.170.160.160.16-3,484,000
Dec 17, 20250.160.170.160.160.16-1.81%3,716,000
Dec 16, 20250.160.170.160.170.17-3,424,000
Dec 15, 20250.160.170.150.170.17-3,336,000
Dec 12, 20250.160.170.160.170.17-0.60%3,308,000
Dec 11, 20250.170.170.160.170.170.60%3,148,000
Dec 10, 20250.160.170.160.170.17-3,379,200
Dec 9, 20250.160.170.160.170.17-3,626,000
Dec 8, 20250.160.170.160.170.17-3,412,000
Dec 5, 20250.170.170.160.170.17-0.60%3,911,050
Dec 4, 20250.170.180.160.170.17-3,336,000
Dec 3, 20250.170.180.150.170.17-1.18%3,532,000
Dec 2, 20250.170.170.170.170.17-0.59%3,259,000
Dec 1, 20250.170.170.170.170.17-3,184,000
Nov 28, 20250.170.170.170.170.17-3,336,000
Nov 27, 20250.170.180.170.170.17-3,244,000
Nov 26, 20250.170.180.170.170.17-3,568,000
Nov 25, 20250.170.170.170.170.17-1.73%3,332,200
Nov 24, 20250.170.180.170.170.17-4,584,000
Nov 21, 20250.170.170.170.170.17-0.57%3,273,000
Nov 20, 20250.180.180.170.170.17-5.43%3,292,000
Nov 19, 20250.180.190.170.180.18-0.54%3,564,000
Nov 18, 20250.180.190.180.190.19-2.12%3,535,200
Nov 17, 20250.190.200.180.190.19-0.53%3,372,000
Nov 14, 20250.190.200.180.190.19-4,000,100
Nov 13, 20250.190.190.190.190.19-1.04%3,637,850
Nov 12, 20250.190.190.190.190.19-1.03%3,478,850
Nov 11, 20250.200.210.190.190.19-2.51%3,076,200
Nov 10, 20250.210.220.190.200.20-2.93%2,875,800
Nov 7, 20250.210.220.200.210.21-6.39%692,000
Nov 6, 20250.220.230.220.220.22-1.79%1,901,000
Nov 5, 20250.230.230.220.220.22-2.62%296,050
Nov 4, 20250.240.240.210.230.23-2.55%2,200,661