Fourace Industries Group Holdings Limited 1455
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.3050-0.01 (-1.61%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 655.00K |
| 2026-09-30 | HKD 0.31 | -1.59% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 505.00K |
| 2026-09-29 | HKD 0.31 | +6.78% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 980.00K |
| 2026-09-28 | HKD 0.29 | -10.61% | HKD 0.33 | HKD 0.35 | HKD 0.28 | 9.60M |
| 2026-09-25 | HKD 0.33 | +24.53% | HKD 0.26 | HKD 0.33 | HKD 0.26 | 5.39M |
| 2026-09-24 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 620.00K |
| 2026-09-23 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 380.00K |
| 2026-09-22 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 220.00K |
| 2026-09-21 | HKD 0.26 | +6.85% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 300.00K |
| 2026-09-18 | HKD 0.25 | -2.75% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 485.00K |
| 2026-09-17 | HKD 0.25 | +4.08% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 600.00K |
| 2026-09-16 | HKD 0.25 | -3.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 630.00K |
| 2026-09-15 | HKD 0.25 | -3.77% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 865.00K |
| 2026-09-14 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 1.03M |
| 2026-09-11 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 25.00K |
| 2026-09-10 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 135.00K |
| 2026-09-09 | HKD 0.26 | -1.89% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 330.00K |
| 2026-09-08 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 295.00K |
| 2026-09-07 | HKD 0.26 | -3.64% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 330.00K |
| 2026-09-04 | HKD 0.28 | +7.84% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 500.00K |
| 2026-09-03 | HKD 0.25 | +3.24% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 695.00K |
| 2026-09-02 | HKD 0.25 | -13.33% | HKD 0.28 | HKD 0.30 | HKD 0.25 | 3.22M |
| 2026-09-01 | HKD 0.28 | +14.00% | HKD 0.25 | HKD 0.29 | HKD 0.25 | 3.50M |
| 2026-08-31 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 805.00K |
| 2026-08-28 | HKD 0.25 | +1.63% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 130.00K |
| 2026-08-27 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 135.00K |
| 2026-08-26 | HKD 0.25 | -1.61% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 235.00K |
| 2026-08-25 | HKD 0.25 | +1.63% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 295.00K |
| 2026-08-24 | HKD 0.25 | +1.66% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 175.00K |
| 2026-08-21 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 200.00K |
| 2026-08-20 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-19 | HKD 0.24 | -1.22% | HKD 0.25 | HKD 0.24 | HKD 0.24 | 220.00K |
| 2026-08-18 | HKD 0.25 | -0.41% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 375.00K |
| 2026-08-17 | HKD 0.25 | +2.07% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 550.00K |
| 2026-08-14 | HKD 0.24 | -5.49% | HKD 0.25 | HKD 0.24 | HKD 0.24 | 665.00K |
| 2026-08-13 | HKD 0.25 | +5.37% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 630.00K |
| 2026-08-12 | HKD 0.24 | +0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 510.00K |
| 2026-08-11 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-10 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 309.00K |
| 2026-08-07 | HKD 0.24 | -1.65% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 265.00K |
| 2026-08-06 | HKD 0.24 | +2.54% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-05 | HKD 0.24 | -1.26% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 415.00K |
| 2026-08-04 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 425.00K |
| 2026-08-03 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 765.00K |
| 2026-07-31 | HKD 0.24 | +3.88% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 800.00K |
| 2026-07-30 | HKD 0.23 | -1.28% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 90.00K |
| 2026-07-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 795.00K |
| 2026-07-28 | HKD 0.23 | +1.29% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 375.00K |
| 2026-07-27 | HKD 0.23 | -2.52% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 485.00K |
| 2026-07-24 | HKD 0.24 | -2.86% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 215.00K |
| 2026-07-23 | HKD 0.25 | +2.08% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 75.00K |
| 2026-07-21 | HKD 0.24 | +2.13% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 225.00K |
| 2026-07-20 | HKD 0.23 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 45.00K |
| 2026-07-17 | HKD 0.23 | -1.67% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 170.00K |
| 2026-07-16 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 80.00K |
| 2026-07-15 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 275.00K |
| 2026-07-14 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 30.00K |
| 2026-07-13 | HKD 0.24 | +1.71% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 295.00K |
| 2026-07-10 | HKD 0.23 | -2.50% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 235.00K |
| 2026-07-09 | HKD 0.24 | +3.90% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 205.00K |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 10.00K |
| 2026-07-07 | HKD 0.23 | -3.75% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 465.00K |
| 2026-07-06 | HKD 0.24 | -0.41% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 90.00K |
| 2026-07-03 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 515.00K |
| 2026-07-02 | HKD 0.24 | -1.23% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 465.00K |
| 2026-06-30 | HKD 0.24 | -0.41% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 90.00K |
| 2026-06-29 | HKD 0.25 | +8.89% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 911.00K |
| 2026-06-26 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-25 | HKD 0.22 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 270.00K |
| 2026-06-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-23 | HKD 0.23 | -3.83% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 400.00K |
| 2026-06-22 | HKD 0.23 | +1.29% | HKD 0.25 | HKD 0.23 | HKD 0.23 | 70.00K |
| 2026-06-18 | HKD 0.23 | +0.87% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 370.00K |
| 2026-06-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 135.00K |
| 2026-06-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 35.00K |
| 2026-06-15 | HKD 0.23 | -0.86% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 220.00K |
| 2026-06-12 | HKD 0.23 | -0.43% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 1.30M |
| 2026-06-11 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 835.00K |
| 2026-06-10 | HKD 0.23 | -1.68% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.30M |
| 2026-06-09 | HKD 0.24 | +0.42% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 535.00K |
| 2026-06-08 | HKD 0.24 | -2.87% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 815.00K |
| 2026-06-05 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 3.31M |
| 2026-06-04 | HKD 0.24 | +6.09% | HKD 0.23 | HKD 0.26 | HKD 0.24 | 2.55M |
| 2026-06-03 | HKD 0.23 | +1.32% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 385.00K |
| 2026-06-02 | HKD 0.23 | -0.87% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 335.00K |
| 2026-06-01 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 2.35M |
| 2026-05-29 | HKD 0.23 | -0.86% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 385.00K |
| 2026-05-28 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-05-27 | HKD 0.23 | -0.85% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 1.22M |