Skip to main content
Fulum Group Holdings Limited (HKG:1443)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0510
-0.0020 (-3.77%)
At close: Mar 10, 2026

Fulum Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.050.050.050.05--3.77%64,000
Mar 9, 20260.050.050.050.050.05--
Mar 6, 20260.050.050.050.050.051.92%2,238,000
Mar 5, 20260.050.050.050.050.05-1.89%2,716,000
Mar 4, 20260.050.060.050.050.053.92%2,978,000
Mar 3, 20260.050.060.050.050.05-5.56%5,752,000
Mar 2, 20260.060.060.050.050.05-11.48%13,054,000
Feb 27, 20260.070.080.060.060.06-4.69%34,496,000
Feb 26, 20260.060.090.060.060.0630.61%105,312,000
Feb 25, 20260.050.050.050.050.054.26%3,338,000
Feb 24, 20260.050.050.050.050.05-2.08%1,310,000
Feb 23, 20260.050.050.050.050.05-4.00%4,000,000
Feb 20, 20260.050.060.050.050.052.04%1,666,000
Feb 16, 20260.050.050.050.050.05-2.00%1,626,000
Feb 13, 20260.050.050.050.050.05-1.96%956,000
Feb 12, 20260.050.050.050.050.052.00%1,730,000
Feb 11, 20260.050.050.050.050.05-1.96%1,698,000
Feb 10, 20260.050.050.050.050.05-1.92%152,000
Feb 9, 20260.050.050.050.050.05-1,094,000
Feb 6, 20260.050.050.050.050.05-2,000
Feb 5, 20260.050.050.050.050.05-1,036,000
Feb 4, 20260.050.050.050.050.05-1.89%462,000
Feb 3, 20260.050.050.050.050.05-1.85%108,000
Feb 2, 20260.050.050.050.050.05-1.82%398,000
Jan 30, 20260.060.060.050.060.06-1.79%678,000
Jan 29, 20260.060.060.060.060.06-5.08%1,712,000
Jan 28, 20260.060.060.060.060.063.51%558,000
Jan 27, 20260.060.060.060.060.06-3.39%974,000
Jan 26, 20260.060.060.060.060.06-674,000
Jan 23, 20260.060.060.060.060.06-4.84%664,000
Jan 22, 20260.070.070.060.060.06-4.62%584,000
Jan 21, 20260.070.070.060.070.07-1.52%382,000
Jan 20, 20260.070.070.060.070.07-346,000
Jan 19, 20260.070.070.060.070.07-2.94%628,000
Jan 16, 20260.070.070.070.070.071.49%50,000
Jan 15, 20260.070.070.060.070.07-352,000
Jan 14, 20260.070.100.070.070.07-8.22%3,962,000
Jan 13, 20260.080.080.060.070.07-2,888,000
Jan 12, 20260.070.070.070.070.0712.31%1,468,000
Jan 9, 20260.070.070.060.070.07-1.52%254,000
Jan 8, 20260.070.070.070.070.07-2.94%1,474,000
Jan 7, 20260.070.070.070.070.07-1.45%230,000
Jan 6, 20260.080.080.070.070.07-8.00%4,990,000
Jan 5, 20260.070.080.070.080.084.17%100,000
Jan 2, 20260.080.080.070.070.07-10.00%790,000
Dec 31, 20250.070.100.070.080.0817.65%4,666,000
Dec 30, 20250.070.070.070.070.07--
Dec 29, 20250.070.070.070.070.071.49%254,000
Dec 24, 20250.070.070.070.070.07--
Dec 23, 20250.070.070.070.070.07-8.22%84,000
Dec 22, 20250.060.070.060.070.0710.61%786,000
Dec 19, 20250.070.070.060.070.07-5.71%536,000
Dec 18, 20250.070.070.070.070.07--
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.070.070.070.07-1.41%16,000
Dec 15, 20250.070.070.070.070.072.90%116,000
Dec 12, 20250.070.080.070.070.07-19.77%684,000
Dec 11, 20250.090.090.090.090.09--
Dec 10, 20250.090.090.070.090.09-16,000
Dec 9, 20250.090.090.090.090.09--
Dec 8, 20250.090.090.090.090.091.18%6,000
Dec 5, 20250.080.090.070.090.091.19%158,000
Dec 4, 20250.070.080.070.080.08-1.18%622,000
Dec 3, 20250.090.090.090.090.091.19%54,000
Dec 2, 20250.080.090.070.080.085.00%24,000
Dec 1, 20250.090.090.080.080.08-2.44%28,000
Nov 28, 20250.090.090.080.080.08-112,000
Nov 27, 20250.070.080.070.080.08-1.20%32,000
Nov 26, 20250.060.090.060.080.089.21%318,000
Nov 25, 20250.070.080.070.080.0810.14%82,000
Nov 24, 20250.070.070.070.070.07--
Nov 21, 20250.070.070.070.070.07-1.43%194,000
Nov 20, 20250.070.070.070.070.07-5.41%4,000
Nov 19, 20250.070.070.070.070.07-7.50%206,000
Nov 18, 20250.080.080.080.080.08-1.23%50,000
Nov 17, 20250.080.080.080.080.0810.96%14,000
Nov 14, 20250.080.080.070.070.07-2.67%702,000
Nov 13, 20250.080.080.080.080.08--
Nov 12, 20250.080.080.070.080.08-5.06%64,000
Nov 11, 20250.080.080.080.080.08-82,000
Nov 10, 20250.070.080.070.080.086.76%184,000
Nov 7, 20250.080.080.070.070.07-6.33%272,000
Nov 6, 20250.080.080.080.080.081.28%480,000
Nov 5, 20250.070.080.070.080.086.85%692,000
Nov 4, 20250.080.080.070.070.07-10.98%1,550,000
Nov 3, 20250.080.090.080.080.08-5.75%1,400,000
Oct 31, 20250.090.090.080.090.09-5.43%1,308,000
Oct 30, 20250.110.110.090.090.09-17.86%6,078,000
Oct 28, 20250.080.160.080.110.1169.70%24,856,000
Oct 27, 20250.060.070.060.070.078.20%122,000
Oct 24, 20250.080.080.060.060.06-11.59%82,000
Oct 23, 20250.070.080.060.070.071.47%258,000
Oct 22, 20250.060.080.060.070.0715.25%3,502,000
Oct 21, 20250.060.060.060.060.06--
Oct 20, 20250.060.060.060.060.06-1.67%102,000
Oct 17, 20250.070.070.060.060.065.26%612,000
Oct 16, 20250.060.060.060.060.06-3.39%770,000
Oct 15, 20250.060.060.060.060.06--
Oct 14, 20250.060.060.060.060.06-3.28%10,000
Oct 13, 20250.060.060.060.060.061.67%-