Skip to main content
Fantasia Holdings Group Co., Limited (HKG:1777)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
-0.0030 (-3.90%)
Apr 30, 2026, 11:22 AM HKT

Fantasia Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-49,500
Apr 28, 20260.080.080.070.080.08-3.75%987,000
Apr 27, 20260.080.080.080.080.08-2.44%864,000
Apr 24, 20260.080.080.070.080.085.13%1,909,500
Apr 23, 20260.080.080.080.080.08-1.27%397,500
Apr 22, 20260.080.080.080.080.08-1.25%798,000
Apr 21, 20260.080.080.080.080.081.27%52,500
Apr 20, 20260.080.080.080.080.08-3.66%229,500
Apr 17, 20260.080.080.080.080.08-1.20%-
Apr 16, 20260.080.090.080.080.082.47%714,000
Apr 15, 20260.080.080.080.080.08-1.22%90,000
Apr 14, 20260.080.080.080.080.083.80%2,538,000
Apr 13, 20260.080.080.080.080.08-1.25%1,425,000
Apr 10, 20260.080.080.080.080.08-141,000
Apr 9, 20260.080.080.080.080.08-7,500
Apr 8, 20260.080.080.080.080.08-4.76%784,500
Apr 2, 20260.090.090.080.080.08-4.55%268,500
Apr 1, 20260.090.090.080.090.09-411,000
Mar 31, 20260.080.100.080.090.096.02%1,086,000
Mar 30, 20260.080.080.080.080.08-1,500
Mar 27, 20260.080.080.080.080.085.06%180,000
Mar 26, 20260.080.080.080.080.08-1.25%1,704,000
Mar 25, 20260.080.080.080.080.08-3.61%520,500
Mar 24, 20260.080.080.080.080.081.22%1,492,500
Mar 23, 20260.080.080.080.080.08-1.20%1,119,000
Mar 20, 20260.080.090.080.080.08-6.74%408,000
Mar 19, 20260.090.090.080.090.092.30%900,000
Mar 18, 20260.090.090.090.090.09-1,500
Mar 17, 20260.080.100.080.090.097.41%2,713,500
Mar 16, 20260.080.080.080.080.081.25%390,000
Mar 13, 20260.080.080.080.080.08-3.61%69,000
Mar 12, 20260.080.080.080.080.08-58,500
Mar 11, 20260.080.080.080.080.08-1.19%532,500
Mar 10, 20260.090.090.080.080.082.44%39,000
Mar 9, 20260.090.090.080.080.08-2.38%432,000
Mar 6, 20260.090.090.080.080.08-1.18%36,000
Mar 5, 20260.080.090.080.090.093.66%3,319,500
Mar 4, 20260.080.080.080.080.083.80%22,500
Mar 3, 20260.080.080.080.080.08-2.47%70,500
Mar 2, 20260.080.080.080.080.08-2.41%474,000
Feb 27, 20260.080.090.080.080.08-2.35%1,065,000
Feb 26, 20260.080.090.080.090.092.41%723,000
Feb 25, 20260.080.080.080.080.082.47%1,635,000
Feb 24, 20260.080.080.080.080.08-3.57%264,000
Feb 23, 20260.080.080.080.080.081.20%2,143,500
Feb 20, 20260.080.080.070.080.08-1.19%39,000
Feb 16, 20260.070.090.070.080.0812.00%1,270,500
Feb 13, 20260.080.080.070.080.08-5.06%282,000
Feb 12, 20260.080.080.080.080.08-1,263,000
Feb 11, 20260.080.080.080.080.083.95%1,251,000
Feb 10, 20260.080.080.080.080.08-1.30%526,500
Feb 9, 20260.080.080.080.080.08-90,000
Feb 6, 20260.080.080.070.080.08-3.75%1,294,500
Feb 5, 20260.080.090.080.080.082.56%784,500
Feb 4, 20260.080.080.080.080.08-384,000
Feb 3, 20260.080.080.080.080.08-2.50%408,000
Feb 2, 20260.080.090.080.080.08-3.61%2,152,500
Jan 30, 20260.090.090.080.080.08-823,500
Jan 29, 20260.080.090.080.080.085.06%4,056,000
Jan 28, 20260.080.090.080.080.08-1.25%387,000
Jan 27, 20260.080.090.080.080.083.90%2,542,500
Jan 26, 20260.080.080.080.080.08-3.75%342,000
Jan 23, 20260.080.080.080.080.08-2.44%1,371,000
Jan 22, 20260.090.090.080.080.081.23%6,000
Jan 21, 20260.080.090.080.080.081.25%733,500
Jan 20, 20260.080.090.080.080.08-328,500
Jan 19, 20260.080.090.080.080.08-3.61%139,500
Jan 16, 20260.090.090.080.080.08-3.49%9,000
Jan 15, 20260.090.090.080.090.093.61%237,000
Jan 14, 20260.080.080.080.080.08-2.35%10,500
Jan 13, 20260.090.090.080.090.091.19%865,500
Jan 12, 20260.090.090.080.080.08-2.33%501,000
Jan 9, 20260.090.090.080.090.09-10.42%276,000
Jan 8, 20260.080.100.080.100.1023.08%1,438,500
Jan 7, 20260.080.080.080.080.08-3.70%123,000
Jan 6, 20260.080.080.080.080.083.85%798,000
Jan 5, 20260.080.080.080.080.084.00%177,000
Jan 2, 20260.080.080.070.080.08-2.60%238,500
Dec 31, 20250.070.080.070.080.082.67%223,500
Dec 30, 20250.080.080.070.080.08-5.06%318,000
Dec 29, 20250.080.080.080.080.08-4.82%1,051,500
Dec 24, 20250.080.080.080.080.081.22%84,399
Dec 23, 20250.080.080.080.080.08-123,000
Dec 22, 20250.080.080.080.080.08-30,000
Dec 19, 20250.080.080.080.080.08-1.20%283,500
Dec 18, 20250.080.080.080.080.08-667,500
Dec 17, 20250.080.080.080.080.08-219,000
Dec 16, 20250.080.080.080.080.082.47%660,000
Dec 15, 20250.080.080.080.080.08-2.41%168,000
Dec 12, 20250.080.090.080.080.08-1.19%1,092,000
Dec 11, 20250.090.090.080.080.08-1.18%220,500
Dec 10, 20250.090.090.090.090.09-1.16%-
Dec 9, 20250.080.090.080.090.096.17%1,243,500
Dec 8, 20250.080.080.080.080.08-1.22%432,000
Dec 5, 20250.080.080.080.080.08-363,000
Dec 4, 20250.080.080.080.080.08-1.20%151,500
Dec 3, 20250.080.080.080.080.08-162,000
Dec 2, 20250.080.080.080.080.08-2.35%115,500
Dec 1, 20250.090.090.080.090.091.19%1,057,500
Nov 28, 20250.080.090.080.080.081.20%301,500