Skip to main content
Fulum Group Holdings Limited (HKG:1443)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0520
+0.0080 (18.18%)
Apr 29, 2026, 4:08 PM HKT

Fulum Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.04--174,000
Apr 28, 20260.050.050.040.040.04-586,000
Apr 27, 20260.040.040.040.040.04-4.35%252,000
Apr 24, 20260.050.050.050.050.056.98%198,000
Apr 23, 20260.050.050.040.040.04-4.44%274,000
Apr 22, 20260.040.050.040.050.05-4.26%66,000
Apr 21, 20260.050.050.050.050.054.44%342,000
Apr 20, 20260.050.050.040.050.05-6.25%1,326,000
Apr 17, 20260.050.050.050.050.05-92,000
Apr 16, 20260.050.050.050.050.054.35%200,000
Apr 15, 20260.050.050.050.050.052.22%8,000
Apr 14, 20260.050.050.040.050.05-2.17%390,000
Apr 13, 20260.050.050.050.050.05-668,000
Apr 10, 20260.050.050.040.050.05-2.13%2,004,000
Apr 9, 20260.050.050.050.050.05-130,000
Apr 8, 20260.050.050.050.050.05-4.08%258,000
Apr 2, 20260.050.050.050.050.05-552,000
Apr 1, 20260.050.050.050.050.05-2.00%220,000
Mar 31, 20260.050.050.050.050.052.04%1,930,000
Mar 30, 20260.050.050.050.050.05-20,000
Mar 27, 20260.050.050.050.050.054.26%32,000
Mar 26, 20260.050.050.050.050.05-4.08%836,000
Mar 25, 20260.050.050.050.050.052.08%310,000
Mar 24, 20260.050.050.050.050.052.13%802,000
Mar 23, 20260.050.050.050.050.05-2.08%656,000
Mar 20, 20260.050.050.050.050.052.13%1,586,000
Mar 19, 20260.050.050.050.050.05-2.08%200,000
Mar 18, 20260.050.050.050.050.05-2.04%1,970,000
Mar 17, 20260.050.050.050.050.05-3.92%58,000
Mar 16, 20260.050.050.050.050.052.00%3,026,000
Mar 13, 20260.050.050.050.050.05-2,450,000
Mar 12, 20260.050.050.050.050.052.04%-
Mar 11, 20260.050.050.050.050.05-3.92%3,798,000
Mar 10, 20260.050.050.050.050.05-3.77%204,000
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