Forward Fashion (International) Holdings Company Limited (HKG:2528)
Hong Kong
· Delayed Price · Currency is HKD 0.430
0.00 (0.00%)
Apr 29, 2026, 1:54 PM HKT
HKG:2528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 32,000 |
| Apr 28, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 14,000 |
| Apr 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 18,000 |
| Apr 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Apr 22, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 56,000 |
| Apr 21, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 110,000 |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 36,000 |
| Apr 17, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -1.15% | 354,000 |
| Apr 16, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 8.75% | 320,000 |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Apr 14, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 126,000 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 70,000 |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 120,000 |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 44,000 |
| Apr 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 64,000 |
| Apr 1, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.71% | 106,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | -2.30% | 78,000 |
| Mar 30, 2026 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 16.00% | 266,000 |
| Mar 27, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.63% | 54,000 |
| Mar 26, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 7.58% | 58,000 |
| Mar 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6,000 |
| Mar 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 22,000 |
| Mar 23, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -10.96% | 286,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -2.67% | 22,000 |
| Mar 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 22,000 |
| Mar 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 12,000 |
| Mar 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 42,000 |
| Mar 13, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 8,000 |
| Mar 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 11, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 22,000 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 282,000 |
| 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 |