Fujing Holdings Co., Limited (HKG:2497)
Hong Kong
· Delayed Price · Currency is HKD 0.630
+0.040 (6.78%)
Apr 28, 2026, 6:07 PM HKT
Fujing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 6.78% | 148,000 |
| Apr 27, 2026 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -3.28% | 90,000 |
| Apr 24, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 174,000 |
| Apr 23, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 158,000 |
| Apr 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 6,000 |
| Apr 21, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 62,000 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 164,000 |
| Apr 17, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 30,000 |
| Apr 16, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | - | 106,000 |
| Apr 15, 2026 | 0.60 | 0.63 | 0.58 | 0.62 | 0.62 | 8.77% | 360,000 |
| Apr 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 48,000 |
| Apr 13, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 5.66% | 194,000 |
| Apr 10, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 140,000 |
| Apr 9, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 480,000 |
| Apr 8, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 32,000 |
| Apr 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 30,000 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.52 | 0.58 | 0.58 | -1.69% | 208,000 |
| Mar 30, 2026 | 0.52 | 0.59 | 0.50 | 0.59 | 0.59 | 18.00% | 338,000 |
| Mar 27, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 72,000 |
| Mar 26, 2026 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 4.08% | 84,000 |
| Mar 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 24, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 198,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -4.81% | 216,000 |
| Mar 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 19, 2026 | 0.52 | 0.59 | 0.50 | 0.52 | 0.52 | 4.00% | 368,000 |
| Mar 18, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 20,000 |
| Mar 17, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 24,000 |
| Mar 16, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 64,000 |
| Mar 13, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 54,000 |
| Mar 12, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 210,000 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 110,000 |
| Mar 10, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 7.07% | 236,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 34,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 210,000 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 172,000 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 258,000 |
| Mar 3, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 112,000 |
| Mar 2, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | 226,000 |
| Feb 27, 2026 | 0.50 | 0.61 | 0.50 | 0.53 | 0.53 | 6.00% | 414,000 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 764,000 |
| Feb 25, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 422,000 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 190,000 |
| Feb 23, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -5.56% | 1,340,000 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 186,000 |
| Feb 16, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 174,000 |
| Feb 13, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | - | 942,000 |
| Feb 12, 2026 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 3.70% | 68,000 |
| Feb 11, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -6.90% | 78,000 |
| Feb 10, 2026 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 11.54% | 112,000 |
| Feb 9, 2026 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 50,000 |
| Feb 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 5, 2026 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | -8.47% | 56,000 |
| Feb 4, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 3.51% | 58,000 |
| Feb 3, 2026 | 0.59 | 0.59 | 0.58 | 0.57 | 0.57 | -3.39% | 6,000 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 30,000 |
| Jan 30, 2026 | 0.60 | 0.61 | 0.56 | 0.61 | 0.61 | 1.67% | 318,000 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 8,000 |
| Jan 27, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 72,000 |
| Jan 26, 2026 | 0.55 | 0.60 | 0.53 | 0.59 | 0.59 | 7.27% | 170,000 |
| Jan 23, 2026 | 0.57 | 0.61 | 0.52 | 0.55 | 0.55 | -3.51% | 66,000 |
| Jan 22, 2026 | 0.49 | 0.58 | 0.49 | 0.57 | 0.57 | 18.75% | 220,000 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.48 | 0.48 | 0.48 | -14.29% | 268,000 |
| Jan 20, 2026 | 0.50 | 0.59 | 0.50 | 0.56 | 0.56 | 12.00% | 218,000 |
| Jan 19, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 9.89% | 1,212,000 |
| Jan 16, 2026 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 7.06% | 214,000 |
| Jan 15, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 2.41% | 108,000 |
| Jan 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | - | 320,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 126,000 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -8.05% | 1,664,000 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 3.57% | 522,000 |
| Jan 7, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -9.68% | 448,000 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,000 |
| Jan 5, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 5.68% | 4,000 |
| Jan 2, 2026 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -6.38% | 436,000 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 1,460,000 |
| Dec 30, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.74% | 456,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 124,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 4,000 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 216,000 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -5.10% | 772,000 |
| Dec 19, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 11.36% | 1,072,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -7.37% | 604,000 |
| Dec 17, 2025 | 0.52 | 0.56 | 0.47 | 0.48 | 0.48 | -5.00% | 686,000 |
| Dec 16, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 3.09% | 74,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 34,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 1,262,000 |
| Dec 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 22,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 210,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 104,000 |
| Dec 8, 2025 | 0.52 | 0.56 | 0.46 | 0.50 | 0.50 | -3.85% | 344,000 |
| Dec 5, 2025 | 0.49 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 54,000 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.69% | 64,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | 3.41% | 6,000 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.42 | 0.44 | 0.44 | -11.11% | 738,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 42,000 |
| Nov 28, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | 2.00% | 52,000 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 116,000 |