Phancy Group Co., Ltd. (HKG:6682)
Hong Kong
· Delayed Price · Currency is HKD 38.80
+0.50 (1.31%)
Mar 10, 2026, 1:05 PM HKT
Phancy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.30 | 39.50 | 38.24 | 38.68 | - | 0.99% | 2,105,100 |
| Mar 9, 2026 | 37.18 | 38.46 | 36.62 | 38.30 | 38.30 | -0.42% | 4,249,003 |
| Mar 6, 2026 | 37.22 | 38.98 | 37.22 | 38.46 | 38.46 | 3.33% | 3,776,700 |
| Mar 5, 2026 | 38.20 | 38.28 | 36.80 | 37.22 | 37.22 | -0.91% | 4,573,900 |
| Mar 4, 2026 | 36.00 | 37.70 | 35.80 | 37.56 | 37.56 | 2.90% | 4,697,903 |
| Mar 3, 2026 | 37.98 | 38.42 | 36.20 | 36.50 | 36.50 | -2.67% | 6,075,120 |
| Mar 2, 2026 | 39.00 | 39.08 | 37.20 | 37.50 | 37.50 | -5.73% | 7,779,011 |
| Feb 27, 2026 | 39.90 | 40.80 | 39.76 | 39.78 | 39.78 | -0.55% | 3,723,154 |
| Feb 26, 2026 | 41.48 | 41.68 | 39.72 | 40.00 | 40.00 | -0.79% | 4,462,600 |
| Feb 25, 2026 | 41.50 | 41.50 | 39.60 | 40.32 | 40.32 | -0.10% | 6,965,600 |
| Feb 24, 2026 | 44.78 | 44.78 | 38.60 | 40.36 | 40.36 | -10.35% | 21,976,410 |
| Feb 23, 2026 | 43.50 | 45.28 | 43.50 | 45.02 | 45.02 | 3.73% | 4,403,700 |
| Feb 20, 2026 | 44.52 | 44.72 | 42.64 | 43.40 | 43.40 | -2.43% | 630,322 |
| Feb 16, 2026 | 44.14 | 44.48 | 42.40 | 44.48 | 44.48 | 1.51% | 3,767,300 |
| Feb 13, 2026 | 43.80 | 44.60 | 42.98 | 43.82 | 43.82 | -1.75% | 5,392,316 |
| Feb 12, 2026 | 45.74 | 45.74 | 44.46 | 44.60 | 44.60 | -1.85% | 5,431,500 |
| Feb 11, 2026 | 45.10 | 46.52 | 45.10 | 45.44 | 45.44 | 1.88% | 4,703,774 |
| Feb 10, 2026 | 45.72 | 46.18 | 44.60 | 44.60 | 44.60 | -0.45% | 4,522,000 |
| Feb 9, 2026 | 44.12 | 45.26 | 43.70 | 44.80 | 44.80 | 4.72% | 3,955,700 |
| Feb 6, 2026 | 44.80 | 45.36 | 42.60 | 42.78 | 42.78 | -5.52% | 6,814,556 |
| Feb 5, 2026 | 43.62 | 45.56 | 43.62 | 45.28 | 45.28 | 0.98% | 2,748,616 |
| Feb 4, 2026 | 46.32 | 46.38 | 43.68 | 44.84 | 44.84 | -4.60% | 7,761,840 |
| Feb 3, 2026 | 47.54 | 47.58 | 45.80 | 47.00 | 47.00 | 0.43% | 3,989,552 |
| Feb 2, 2026 | 49.26 | 49.70 | 46.20 | 46.80 | 46.80 | -6.59% | 7,360,616 |
| Jan 30, 2026 | 51.55 | 51.70 | 48.78 | 50.10 | 50.10 | -4.21% | 7,439,816 |
| Jan 29, 2026 | 51.85 | 54.25 | 50.45 | 52.30 | 52.30 | 0.38% | 6,980,232 |
| Jan 28, 2026 | 52.10 | 52.55 | 50.25 | 52.10 | 52.10 | 0.77% | 6,036,300 |
| Jan 27, 2026 | 52.20 | 52.45 | 50.10 | 51.70 | 51.70 | - | 4,865,200 |
| Jan 26, 2026 | 53.20 | 53.50 | 50.90 | 51.70 | 51.70 | -1.99% | 5,497,632 |
| Jan 23, 2026 | 52.10 | 53.15 | 51.90 | 52.75 | 52.75 | 1.54% | 4,204,000 |
| Jan 22, 2026 | 55.00 | 55.45 | 51.65 | 51.95 | 51.95 | -4.85% | 8,392,100 |
| Jan 21, 2026 | 53.25 | 55.55 | 53.25 | 54.60 | 54.60 | 0.92% | 4,474,700 |
| Jan 20, 2026 | 54.60 | 56.20 | 53.75 | 54.10 | 54.10 | -0.28% | 3,858,000 |
| Jan 19, 2026 | 54.35 | 56.00 | 53.80 | 54.25 | 54.25 | -2.34% | 5,076,800 |
| Jan 16, 2026 | 56.40 | 57.05 | 54.70 | 55.55 | 55.55 | -1.68% | 5,392,674 |
| Jan 15, 2026 | 56.00 | 58.45 | 54.90 | 56.50 | 56.50 | 2.36% | 8,449,500 |
| Jan 14, 2026 | 56.50 | 58.20 | 54.35 | 55.20 | 55.20 | -1.08% | 13,223,200 |
| Jan 13, 2026 | 61.25 | 61.95 | 54.50 | 55.80 | 55.80 | -4.37% | 16,421,500 |
| Jan 12, 2026 | 51.75 | 59.45 | 51.25 | 58.35 | 58.35 | 17.45% | 27,917,240 |
| Jan 9, 2026 | 46.36 | 49.88 | 46.36 | 49.68 | 49.68 | 7.44% | 8,121,960 |
| Jan 8, 2026 | 47.98 | 47.98 | 45.50 | 46.24 | 46.24 | -1.45% | 3,856,000 |
| Jan 7, 2026 | 47.38 | 47.56 | 45.98 | 46.92 | 46.92 | -1.14% | 4,124,207 |
| Jan 6, 2026 | 47.52 | 47.88 | 46.76 | 47.46 | 47.46 | 0.47% | 4,004,100 |
| Jan 5, 2026 | 45.00 | 47.48 | 44.26 | 47.24 | 47.24 | 4.93% | 6,797,678 |
| Jan 2, 2026 | 44.02 | 45.24 | 42.98 | 45.02 | 45.02 | 2.27% | 951,500 |
| Dec 31, 2025 | 44.88 | 45.18 | 43.62 | 44.02 | 44.02 | -1.39% | 2,969,000 |
| Dec 30, 2025 | 41.96 | 44.98 | 41.52 | 44.64 | 44.64 | 7.31% | 7,369,704 |
| Dec 29, 2025 | 41.80 | 42.58 | 41.54 | 41.60 | 41.60 | - | 3,321,100 |
| Dec 24, 2025 | 42.56 | 43.00 | 41.10 | 41.60 | 41.60 | -1.52% | 4,086,396 |
| Dec 23, 2025 | 43.38 | 44.18 | 41.90 | 42.24 | 42.24 | -2.63% | 5,057,200 |
| Dec 22, 2025 | 43.40 | 44.94 | 43.20 | 43.38 | 43.38 | 1.50% | 5,615,200 |
| Dec 19, 2025 | 43.20 | 43.32 | 42.22 | 42.74 | 42.74 | 1.28% | 6,590,820 |
| Dec 18, 2025 | 42.00 | 43.00 | 41.50 | 42.20 | 42.20 | -0.85% | 2,677,100 |
| Dec 17, 2025 | 41.58 | 42.60 | 40.82 | 42.56 | 42.56 | 2.21% | 3,186,933 |
| Dec 16, 2025 | 43.32 | 43.32 | 40.72 | 41.64 | 41.64 | -3.97% | 4,418,600 |
| Dec 15, 2025 | 43.18 | 44.02 | 42.50 | 43.36 | 43.36 | -0.32% | 3,367,000 |
| Dec 12, 2025 | 42.30 | 43.50 | 41.24 | 43.50 | 43.50 | 5.84% | 11,356,280 |
| Dec 11, 2025 | 43.06 | 43.28 | 40.98 | 41.10 | 41.10 | -4.55% | 8,148,382 |
| Dec 10, 2025 | 43.30 | 43.64 | 42.52 | 43.06 | 43.06 | -1.33% | 3,719,241 |
| Dec 9, 2025 | 44.94 | 44.94 | 43.18 | 43.64 | 43.64 | -2.63% | 2,936,400 |
| Dec 8, 2025 | 45.32 | 45.40 | 43.92 | 44.82 | 44.82 | -0.18% | 2,638,375 |
| Dec 5, 2025 | 43.86 | 45.22 | 43.22 | 44.90 | 44.90 | 2.28% | 3,269,121 |
| Dec 4, 2025 | 42.76 | 43.98 | 42.76 | 43.90 | 43.90 | 2.81% | 3,180,070 |
| Dec 3, 2025 | 45.40 | 45.44 | 42.40 | 42.70 | 42.70 | -5.95% | 7,892,646 |
| Dec 2, 2025 | 47.24 | 47.64 | 45.08 | 45.40 | 45.40 | -3.28% | 4,034,920 |
| Dec 1, 2025 | 46.64 | 48.26 | 45.58 | 46.94 | 46.94 | 2.13% | 4,952,462 |
| Nov 28, 2025 | 45.80 | 46.28 | 45.60 | 45.96 | 45.96 | 1.68% | 2,788,420 |
| Nov 27, 2025 | 45.40 | 46.58 | 45.02 | 45.20 | 45.20 | -1.78% | 4,229,100 |
| Nov 26, 2025 | 47.90 | 47.98 | 45.80 | 46.02 | 46.02 | -3.52% | 6,628,702 |
| Nov 25, 2025 | 48.58 | 49.18 | 46.98 | 47.70 | 47.70 | -1.20% | 6,025,900 |
| Nov 24, 2025 | 47.16 | 48.54 | 45.10 | 48.28 | 48.28 | 3.69% | 6,767,798 |
| Nov 21, 2025 | 46.56 | 47.06 | 45.06 | 46.56 | 46.56 | -2.63% | 4,761,464 |
| Nov 20, 2025 | 49.00 | 49.26 | 46.66 | 47.82 | 47.82 | -1.03% | 4,955,400 |
| Nov 19, 2025 | 51.30 | 51.50 | 48.10 | 48.32 | 48.32 | -5.07% | 5,552,100 |
| Nov 18, 2025 | 51.95 | 52.00 | 50.00 | 50.90 | 50.90 | -2.49% | 4,191,162 |
| Nov 17, 2025 | 52.85 | 53.55 | 51.65 | 52.20 | 52.20 | -1.32% | 3,980,136 |
| Nov 14, 2025 | 51.55 | 54.70 | 51.55 | 52.90 | 52.90 | -0.28% | 5,317,050 |
| Nov 13, 2025 | 50.30 | 53.65 | 49.92 | 53.05 | 53.05 | 9.16% | 10,184,620 |
| Nov 12, 2025 | 48.24 | 48.74 | 47.68 | 48.60 | 48.60 | 0.41% | 3,079,100 |
| Nov 11, 2025 | 49.96 | 50.30 | 47.68 | 48.40 | 48.40 | -2.26% | 5,637,200 |
| Nov 10, 2025 | 49.88 | 49.90 | 48.70 | 49.52 | 49.52 | 1.68% | 3,006,500 |
| Nov 7, 2025 | 50.60 | 50.60 | 48.50 | 48.70 | 48.70 | -4.23% | 5,307,100 |
| Nov 6, 2025 | 51.30 | 51.45 | 49.68 | 50.85 | 50.85 | -0.10% | 5,012,902 |
| Nov 5, 2025 | 52.00 | 52.00 | 48.90 | 50.90 | 50.90 | -3.60% | 8,242,180 |
| Nov 4, 2025 | 57.65 | 58.25 | 52.40 | 52.80 | 52.80 | -8.25% | 7,515,617 |
| Nov 3, 2025 | 56.80 | 58.70 | 56.30 | 57.55 | 57.55 | 3.23% | 6,989,640 |
| Oct 31, 2025 | 54.30 | 56.25 | 53.50 | 55.75 | 55.75 | 2.76% | 5,733,800 |
| Oct 30, 2025 | 54.80 | 55.80 | 53.55 | 54.25 | 54.25 | 0.18% | 3,692,900 |
| Oct 28, 2025 | 55.75 | 55.80 | 54.00 | 54.15 | 54.15 | -1.63% | 3,204,773 |
| Oct 27, 2025 | 55.90 | 55.90 | 54.25 | 55.05 | 55.05 | 1.01% | 4,606,308 |
| Oct 24, 2025 | 54.00 | 54.65 | 53.25 | 54.50 | 54.50 | 3.91% | 5,022,220 |
| Oct 23, 2025 | 52.10 | 53.00 | 50.65 | 52.45 | 52.45 | -0.47% | 3,438,600 |
| Oct 22, 2025 | 53.35 | 53.55 | 52.25 | 52.70 | 52.70 | -1.03% | 2,392,700 |
| Oct 21, 2025 | 54.00 | 55.00 | 53.15 | 53.25 | 53.25 | 0.47% | 4,637,980 |
| Oct 20, 2025 | 53.55 | 54.05 | 52.45 | 53.00 | 53.00 | 1.63% | 3,749,000 |
| Oct 17, 2025 | 55.10 | 55.15 | 51.70 | 52.15 | 52.15 | -5.87% | 6,133,362 |
| Oct 16, 2025 | 57.85 | 58.15 | 54.50 | 55.40 | 55.40 | -4.24% | 6,542,179 |
| Oct 15, 2025 | 57.15 | 58.00 | 56.25 | 57.85 | 57.85 | 2.30% | 3,674,132 |
| Oct 14, 2025 | 60.70 | 61.10 | 56.05 | 56.55 | 56.55 | -5.04% | 6,278,282 |
| Oct 13, 2025 | 58.55 | 60.35 | 57.50 | 59.55 | 59.55 | -2.38% | 7,525,594 |