Forward Fashion (International) Holdings Company Limited (HKG:2528)
Hong Kong
· Delayed Price · Currency is HKD 0.365
+0.015 (4.29%)
Mar 10, 2026, 3:39 PM HKT
HKG:2528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 250,000 |
| Mar 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 84,000 |
| Mar 4, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 110,000 |
| Mar 3, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.69% | 134,000 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 98,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 52,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 4,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 23, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | - | 186,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | 5.00% | 2,000 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 98,000 |
| Feb 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 140,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 138,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 46,000 |
| Feb 9, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 1.64% | 40,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 186,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 22,000 |
| Feb 3, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 320,000 |
| Feb 2, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 70,000 |
| Jan 30, 2026 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | 3.13% | 30,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 28, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | - | 46,000 |
| Jan 27, 2026 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 8.47% | 384,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 46,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 44,000 |
| Jan 21, 2026 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | 5.26% | 272,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 68,000 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 96,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Jan 14, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 1.79% | 28,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,000 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 262,000 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 22,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 70,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.79% | 6,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 40,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 4,000 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.64% | 426,000 |
| Dec 23, 2025 | 0.30 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 468,000 |
| Dec 22, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.94% | 276,000 |
| Dec 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 8,000 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 4,000 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 312,000 |
| Dec 15, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 258,000 |
| Dec 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 26,000 |
| Dec 11, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | - | 622,000 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 266,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 148,000 |
| Dec 8, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 13.79% | 738,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 158,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 308,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 120,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 28,000 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 34,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 34,000 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 270,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 72,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | 2.00% | 80,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 4,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 106,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.27 | 0.27 | - | 2,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 8,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 30, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 10.20% | 78,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 204,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 17, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.14% | 192,000 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | 68,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 26,000 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 80,000 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 64,000 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.26% | 26,000 |