Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong
· Delayed Price · Currency is HKD 0.236
-0.003 (-1.26%)
Mar 10, 2026, 3:59 PM HKT
HKG:1455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.51% | 360,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 585,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | 2,940,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 1,685,000 |
| Mar 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.84% | 4,015,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 245,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 830,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 470,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 1,655,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 210,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,375,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.52% | 85,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | 135,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 25,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 485,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 45,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | 75,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 140,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 550,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 470,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 240,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 290,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 75,000 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.68% | 210,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 650,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 80,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 120,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.45% | 105,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 215,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 125,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 115,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 370,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 95,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 130,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 30,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 135,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 170,000 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 115,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 160,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 250,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 70,000 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.54% | 400,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 50,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 305,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 170,000 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 260,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 510,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 350,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 330,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 1,150,000 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 675,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.02% | 385,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 430,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 350,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 185,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 140,000 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 150,000 |
| Nov 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 140,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 115,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 115,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 455,000 |
| Nov 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.11% | 380,000 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.17% | 295,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 435,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 220,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 105,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 170,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 275,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 375,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.53% | 150,000 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.81% | 240,000 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.25% | 1,240,000 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 370,000 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.93% | 820,000 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -10.39% | 2,670,000 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 180,000 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 595,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.70% | 355,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 545,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 475,000 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | 430,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 1,190,000 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 370,000 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |