Fu Shek Financial Holdings Limited (HKG:2263)
Hong Kong
· Delayed Price · Currency is HKD 0.350
-0.005 (-1.41%)
Apr 29, 2026, 3:58 PM HKT
HKG:2263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 660,000 |
| Apr 28, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 350,000 |
| Apr 27, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 930,000 |
| Apr 24, 2026 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 7.25% | 650,000 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 580,000 |
| Apr 22, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 580,000 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 590,000 |
| Apr 20, 2026 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -3.90% | 2,590,000 |
| Apr 17, 2026 | 0.40 | 0.43 | 0.37 | 0.39 | 0.39 | -3.75% | 3,450,000 |
| Apr 16, 2026 | 0.32 | 0.44 | 0.32 | 0.40 | 0.40 | 29.03% | 23,490,000 |
| Apr 15, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 5.08% | 1,080,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 10,000 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 280,000 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 30,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 30, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 820,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 70,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 270,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 170,000 |
| Mar 19, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -1.72% | 580,000 |
| Mar 18, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 210,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 170,000 |
| Mar 13, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 1.79% | 340,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 30,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 10,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 130,000 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 320,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 100,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 230,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 110,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20,000 |
| Feb 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 250,000 |
| Feb 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 120,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,080,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 280,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 20,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 50,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 210,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 430,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 320,000 |
| Feb 3, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.51% | 1,200,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 990,000 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.72% | 900,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 320,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 550,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 50,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 620,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 160,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 450,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 130,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 130,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 290,000 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 110,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 40,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 70,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 350,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 70,000 |
| Dec 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 250,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -3.33% | 20,000 |
| Dec 29, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 490,000 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 130,000 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 10,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | - |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | - |
| Dec 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 120,000 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 250,000 |
| Dec 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 110,000 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 560,000 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 10, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.09% | 2,470,000 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 280,000 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 710,000 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 570,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 50,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 180,000 |