Fangzhou Inc. (HKG:6086)
Hong Kong
· Delayed Price · Currency is HKD 1.280
+0.050 (4.07%)
Apr 29, 2026, 4:08 PM HKT
Fangzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 833,000 |
| Apr 28, 2026 | 1.24 | 1.35 | 1.22 | 1.23 | 1.23 | 5.13% | 4,773,000 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 720,500 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 636,500 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 1,362,500 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -3.10% | 1,331,000 |
| Apr 21, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 1,488,500 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -5.59% | 828,000 |
| Apr 17, 2026 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 900,000 |
| Apr 16, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | 1.46% | 1,175,000 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 567,000 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | 1.52% | 754,500 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 1,076,500 |
| Apr 10, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 550,000 |
| Apr 9, 2026 | 1.44 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 894,000 |
| Apr 8, 2026 | 1.39 | 1.46 | 1.37 | 1.40 | 1.40 | 6.87% | 2,318,500 |
| Apr 2, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 413,000 |
| Apr 1, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 4.69% | 1,952,000 |
| Mar 31, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 1,277,500 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 580,000 |
| Mar 27, 2026 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | 2.27% | 2,478,500 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 867,000 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 1,460,500 |
| Mar 24, 2026 | 1.33 | 1.38 | 1.27 | 1.33 | 1.33 | 0.76% | 1,451,500 |
| Mar 23, 2026 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | -4.35% | 2,693,600 |
| Mar 20, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | -1.43% | 1,398,500 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -6.04% | 1,681,400 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 1,183,000 |
| Mar 17, 2026 | 1.49 | 1.58 | 1.47 | 1.52 | 1.52 | 1.33% | 2,156,050 |
| Mar 16, 2026 | 1.40 | 1.53 | 1.39 | 1.50 | 1.50 | 3.45% | 2,856,200 |
| Mar 13, 2026 | 1.45 | 1.53 | 1.37 | 1.45 | 1.45 | -2.68% | 4,201,500 |
| Mar 12, 2026 | 1.34 | 1.49 | 1.26 | 1.49 | 1.49 | 11.19% | 5,528,500 |
| Mar 11, 2026 | 1.38 | 1.46 | 1.32 | 1.34 | 1.34 | -5.63% | 2,792,000 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.34 | 1.42 | 1.42 | -6.58% | 9,858,150 |
| Mar 9, 2026 | 2.05 | 2.05 | 1.20 | 1.52 | 1.52 | -30.91% | 28,216,850 |
| Mar 6, 2026 | 2.17 | 2.30 | 2.15 | 2.20 | 2.20 | 3.29% | 19,633,500 |
| Mar 5, 2026 | 2.13 | 2.22 | 2.12 | 2.13 | 2.13 | - | 10,471,000 |
| Mar 4, 2026 | 2.06 | 2.28 | 2.01 | 2.13 | 2.13 | 3.40% | 26,964,000 |
| Mar 3, 2026 | 2.13 | 2.40 | 1.90 | 2.06 | 2.06 | -2.37% | 37,806,000 |
| Mar 2, 2026 | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -6.64% | 11,885,000 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.24 | 2.26 | 2.26 | -2.59% | 5,361,500 |
| Feb 26, 2026 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | -0.43% | 4,248,500 |
| Feb 25, 2026 | 2.39 | 2.41 | 2.30 | 2.33 | 2.33 | -1.69% | 7,074,900 |
| Feb 24, 2026 | 2.58 | 2.62 | 2.35 | 2.37 | 2.37 | -7.42% | 14,582,000 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -0.78% | 715,650 |
| Feb 20, 2026 | 2.58 | 2.64 | 2.55 | 2.58 | 2.58 | -1.15% | 680,700 |
| Feb 16, 2026 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -2.97% | 722,000 |
| Feb 13, 2026 | 2.62 | 2.74 | 2.62 | 2.69 | 2.69 | 1.13% | 8,876,500 |
| Feb 12, 2026 | 2.70 | 2.85 | 2.65 | 2.66 | 2.66 | -0.37% | 25,186,500 |
| Feb 11, 2026 | 2.69 | 2.71 | 2.60 | 2.67 | 2.67 | 0.75% | 10,586,000 |
| Feb 10, 2026 | 2.72 | 2.73 | 2.65 | 2.65 | 2.65 | -0.38% | 10,209,000 |
| Feb 9, 2026 | 2.75 | 2.75 | 2.64 | 2.66 | 2.66 | -0.37% | 10,359,000 |
| Feb 6, 2026 | 2.58 | 2.91 | 2.51 | 2.67 | 2.67 | 4.71% | 49,521,000 |
| Feb 5, 2026 | 2.64 | 2.73 | 2.50 | 2.55 | 2.55 | -1.54% | 16,288,000 |
| Feb 4, 2026 | 2.73 | 2.80 | 2.55 | 2.59 | 2.59 | -4.43% | 18,127,500 |
| Feb 3, 2026 | 2.80 | 3.25 | 2.67 | 2.71 | 2.71 | 6.27% | 120,772,500 |
| Feb 2, 2026 | 2.73 | 2.78 | 2.53 | 2.55 | 2.55 | -6.59% | 14,881,500 |
| Jan 30, 2026 | 2.87 | 2.92 | 2.71 | 2.73 | 2.73 | -5.54% | 15,151,000 |
| Jan 29, 2026 | 2.83 | 3.02 | 2.81 | 2.89 | 2.89 | 1.40% | 35,632,500 |
| Jan 28, 2026 | 3.02 | 3.08 | 2.82 | 2.85 | 2.85 | -5.94% | 42,025,000 |
| Jan 27, 2026 | 3.37 | 3.42 | 3.01 | 3.03 | 3.03 | -19.63% | 151,929,500 |
| Jan 26, 2026 | 3.12 | 4.33 | 3.11 | 3.77 | 3.77 | 33.22% | 218,341,900 |
| Jan 23, 2026 | 2.89 | 2.93 | 2.81 | 2.83 | 2.83 | -1.39% | 6,502,700 |
| Jan 22, 2026 | 2.93 | 2.94 | 2.76 | 2.87 | 2.87 | -1.37% | 10,239,500 |
| Jan 21, 2026 | 2.95 | 2.98 | 2.84 | 2.91 | 2.91 | 0.34% | 13,122,000 |
| Jan 20, 2026 | 3.13 | 3.38 | 2.90 | 2.90 | 2.90 | -5.84% | 27,044,000 |
| Jan 19, 2026 | 3.15 | 3.34 | 3.02 | 3.08 | 3.08 | -3.75% | 21,989,500 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.18 | 3.20 | 3.20 | -6.98% | 27,036,500 |
| Jan 15, 2026 | 3.71 | 3.99 | 3.34 | 3.44 | 3.44 | -5.75% | 59,340,500 |
| Jan 14, 2026 | 3.97 | 4.06 | 3.36 | 3.65 | 3.65 | -7.12% | 120,941,500 |
| Jan 13, 2026 | 2.50 | 4.18 | 2.50 | 3.93 | 3.93 | 65.82% | 203,934,000 |
| Jan 12, 2026 | 2.13 | 2.46 | 2.11 | 2.37 | 2.37 | 12.32% | 7,150,000 |
| Jan 9, 2026 | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | -1.40% | 2,123,000 |
| Jan 8, 2026 | 2.20 | 2.22 | 2.13 | 2.14 | 2.14 | -2.73% | 1,274,000 |
| Jan 7, 2026 | 2.15 | 2.22 | 2.10 | 2.20 | 2.20 | 1.38% | 3,001,000 |
| Jan 6, 2026 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | -2.25% | 2,309,000 |
| Jan 5, 2026 | 2.23 | 2.30 | 2.17 | 2.22 | 2.22 | -0.45% | 1,760,200 |
| Jan 2, 2026 | 2.32 | 2.32 | 2.15 | 2.23 | 2.23 | -0.89% | 512,500 |
| Dec 31, 2025 | 2.38 | 2.34 | 2.22 | 2.25 | 2.25 | -2.60% | 1,595,250 |
| Dec 30, 2025 | 2.50 | 2.50 | 2.30 | 2.31 | 2.31 | -6.10% | 2,125,550 |
| Dec 29, 2025 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 0.41% | 531,500 |
| Dec 24, 2025 | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | - | 500,500 |
| Dec 23, 2025 | 2.57 | 2.58 | 2.43 | 2.45 | 2.45 | -4.67% | 1,617,000 |
| Dec 22, 2025 | 2.59 | 2.64 | 2.57 | 2.57 | 2.57 | -0.39% | 279,000 |
| Dec 19, 2025 | 2.65 | 2.65 | 2.54 | 2.58 | 2.58 | -1.15% | 2,269,100 |
| Dec 18, 2025 | 2.61 | 2.62 | 2.53 | 2.61 | 2.61 | 1.95% | 1,091,500 |
| Dec 17, 2025 | 2.85 | 2.85 | 2.54 | 2.56 | 2.56 | -6.23% | 3,424,000 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.71 | 2.73 | 2.73 | -4.55% | 1,345,500 |
| Dec 15, 2025 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -0.35% | 572,000 |
| Dec 12, 2025 | 2.80 | 2.92 | 2.80 | 2.87 | 2.87 | 2.50% | 1,927,000 |
| Dec 11, 2025 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -3.45% | 1,095,000 |
| Dec 10, 2025 | 2.94 | 2.94 | 2.87 | 2.90 | 2.90 | 0.35% | 2,054,500 |
| Dec 9, 2025 | 2.95 | 3.07 | 2.88 | 2.89 | 2.89 | - | 5,913,500 |
| Dec 8, 2025 | 2.83 | 2.96 | 2.83 | 2.89 | 2.89 | 1.40% | 2,448,328 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | 0.71% | 1,017,500 |
| Dec 4, 2025 | 2.90 | 2.91 | 2.80 | 2.83 | 2.83 | -0.70% | 1,379,500 |
| Dec 3, 2025 | 3.05 | 3.05 | 2.78 | 2.85 | 2.85 | -5.00% | 3,997,500 |
| Dec 2, 2025 | 3.19 | 3.19 | 2.98 | 3.00 | 3.00 | -4.76% | 1,817,500 |
| Dec 1, 2025 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | 0.32% | 1,302,500 |
| Nov 28, 2025 | 3.15 | 3.23 | 3.01 | 3.14 | 3.14 | 1.29% | 2,494,500 |