Fourace Industries Group Holdings Limited (HKG:1455)
Hong Kong
· Delayed Price · Currency is HKD 0.220
+0.007 (3.29%)
Apr 29, 2026, 3:21 PM HKT
HKG:1455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 3.29% | 240,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 305,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 385,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 630,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 165,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 880,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 795,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 145,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 745,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 805,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 935,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 175,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 305,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.08% | 1,180,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.65% | 655,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 780,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.30% | 245,000 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 575,000 |
| Mar 30, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.87% | 315,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.94% | 80,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 295,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.80% | 260,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.94% | 1,590,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 1,690,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 1,470,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 20,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 130,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 235,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 195,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 480,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 170,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 630,000 |
| 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 |