Fujing Holdings Company., Limited 2497
HKEX · Hong Kong SAR China · Process Industries
HKD 0.5250+0.03 (+5.00%)
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 0.52 | +5.00% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 326.00K |
| 2026-09-30 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 266.00K |
| 2026-09-29 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 36.00K |
| 2026-09-28 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 600.00K |
| 2026-09-25 | HKD 0.50 | +5.32% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 356.00K |
| 2026-09-24 | HKD 0.47 | +2.17% | HKD 0.46 | HKD 0.49 | HKD 0.45 | 1.32M |
| 2026-09-23 | HKD 0.46 | -6.12% | HKD 0.50 | HKD 0.50 | HKD 0.44 | 5.34M |
| 2026-09-22 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 130.00K |
| 2026-09-21 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.52 | HKD 0.49 | 264.00K |
| 2026-09-18 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 392.00K |
| 2026-09-17 | HKD 0.50 | -4.76% | HKD 0.51 | HKD 0.54 | HKD 0.46 | 5.11M |
| 2026-09-16 | HKD 0.52 | +1.94% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 514.00K |
| 2026-09-15 | HKD 0.51 | -0.96% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 504.00K |
| 2026-09-14 | HKD 0.52 | -3.70% | HKD 0.52 | HKD 0.55 | HKD 0.47 | 1.56M |
| 2026-09-11 | HKD 0.54 | +4.85% | HKD 0.52 | HKD 0.55 | HKD 0.52 | 90.00K |
| 2026-09-10 | HKD 0.51 | +1.98% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 288.00K |
| 2026-09-09 | HKD 0.50 | +7.45% | HKD 0.47 | HKD 0.55 | HKD 0.47 | 1.51M |
| 2026-09-08 | HKD 0.47 | -12.96% | HKD 0.55 | HKD 0.56 | HKD 0.43 | 5.90M |
| 2026-09-07 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 668.00K |
| 2026-09-04 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.56 | HKD 0.53 | 842.00K |
| 2026-09-03 | HKD 0.56 | +5.66% | HKD 0.56 | HKD 0.58 | HKD 0.55 | 262.00K |
| 2026-09-02 | HKD 0.53 | -2.75% | HKD 0.55 | HKD 0.56 | HKD 0.51 | 442.00K |
| 2026-09-01 | HKD 0.55 | -6.03% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 300.00K |
| 2026-08-31 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 160.00K |
| 2026-08-28 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 4.00K |
| 2026-08-27 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-08-26 | HKD 0.58 | -2.52% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 154.00K |
| 2026-08-25 | HKD 0.60 | -4.03% | HKD 0.61 | HKD 0.61 | HKD 0.52 | 2.93M |
| 2026-08-24 | HKD 0.62 | +1.64% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 86.00K |
| 2026-08-21 | HKD 0.61 | -4.69% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 156.00K |
| 2026-08-20 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 182.00K |
| 2026-08-19 | HKD 0.62 | -3.12% | HKD 0.62 | HKD 0.65 | HKD 0.62 | 82.00K |
| 2026-08-18 | HKD 0.64 | +4.07% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 88.00K |
| 2026-08-17 | HKD 0.62 | -3.91% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 236.00K |
| 2026-08-14 | HKD 0.64 | -0.78% | HKD 0.64 | HKD 0.66 | HKD 0.64 | 64.00K |
| 2026-08-13 | HKD 0.64 | +0.78% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 92.00K |
| 2026-08-12 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-11 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 96.00K |
| 2026-08-10 | HKD 0.64 | +0.79% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 152.00K |
| 2026-08-07 | HKD 0.63 | 0.00% | HKD 0.64 | HKD 0.63 | HKD 0.63 | 120.00K |
| 2026-08-06 | HKD 0.63 | -1.55% | HKD 0.63 | HKD 0.66 | HKD 0.63 | 76.00K |
| 2026-08-05 | HKD 0.64 | -3.01% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-04 | HKD 0.67 | +3.91% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 28.00K |
| 2026-08-03 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 118.00K |
| 2026-07-31 | HKD 0.63 | +1.61% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 20.00K |
| 2026-07-30 | HKD 0.62 | -1.59% | HKD 0.61 | HKD 0.63 | HKD 0.61 | 102.00K |
| 2026-07-29 | HKD 0.63 | +1.61% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 62.00K |
| 2026-07-28 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.61 | 154.00K |
| 2026-07-27 | HKD 0.64 | -1.54% | HKD 0.67 | HKD 0.67 | HKD 0.64 | 106.00K |
| 2026-07-24 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.70 | HKD 0.65 | 114.00K |
| 2026-07-23 | HKD 0.66 | 0.00% | HKD 0.70 | HKD 0.66 | HKD 0.66 | 20.00K |
| 2026-07-22 | HKD 0.66 | +6.45% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 198.00K |
| 2026-07-21 | HKD 0.62 | +3.33% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 158.00K |
| 2026-07-20 | HKD 0.60 | -4.76% | HKD 0.63 | HKD 0.62 | HKD 0.60 | 68.00K |
| 2026-07-17 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 306.00K |
| 2026-07-16 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-15 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.71 | HKD 0.63 | 20.00K |
| 2026-07-14 | HKD 0.64 | +6.67% | HKD 0.65 | HKD 0.66 | HKD 0.62 | 58.00K |
| 2026-07-13 | HKD 0.60 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 108.00K |
| 2026-07-10 | HKD 0.60 | -3.23% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 168.00K |
| 2026-07-09 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.69 | HKD 0.61 | 180.00K |
| 2026-07-08 | HKD 0.62 | -7.46% | HKD 0.64 | HKD 0.65 | HKD 0.60 | 294.00K |
| 2026-07-07 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 60.00K |
| 2026-07-06 | HKD 0.68 | +1.49% | HKD 0.66 | HKD 0.71 | HKD 0.65 | 158.00K |
| 2026-07-03 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.74 | HKD 0.67 | 32.00K |
| 2026-07-02 | HKD 0.67 | -2.90% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 30.00K |
| 2026-06-30 | HKD 0.69 | +2.99% | HKD 0.65 | HKD 0.76 | HKD 0.65 | 254.00K |
| 2026-06-29 | HKD 0.67 | +8.06% | HKD 0.63 | HKD 0.70 | HKD 0.60 | 164.00K |
| 2026-06-26 | HKD 0.62 | -4.62% | HKD 0.65 | HKD 0.65 | HKD 0.61 | 94.00K |
| 2026-06-25 | HKD 0.65 | +4.84% | HKD 0.61 | HKD 0.65 | HKD 0.61 | 164.00K |
| 2026-06-24 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.67 | HKD 0.61 | 32.00K |
| 2026-06-23 | HKD 0.61 | -4.69% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 230.00K |
| 2026-06-22 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 26.00K |
| 2026-06-18 | HKD 0.62 | -3.12% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 50.00K |
| 2026-06-17 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 192.00K |
| 2026-06-16 | HKD 0.62 | -4.62% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 346.00K |
| 2026-06-15 | HKD 0.65 | 0.00% | HKD 0.61 | HKD 0.68 | HKD 0.61 | 84.00K |
| 2026-06-12 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-11 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.68 | HKD 0.61 | 586.00K |
| 2026-06-10 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 188.00K |
| 2026-06-09 | HKD 0.65 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 122.00K |
| 2026-06-08 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 186.00K |
| 2026-06-05 | HKD 0.66 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.66 | 190.00K |
| 2026-06-04 | HKD 0.66 | -7.04% | HKD 0.71 | HKD 0.71 | HKD 0.65 | 472.00K |
| 2026-06-03 | HKD 0.71 | -4.05% | HKD 0.76 | HKD 0.76 | HKD 0.71 | 330.00K |
| 2026-06-02 | HKD 0.74 | -6.33% | HKD 0.76 | HKD 0.78 | HKD 0.72 | 544.00K |
| 2026-06-01 | HKD 0.79 | -7.06% | HKD 0.89 | HKD 0.96 | HKD 0.76 | 1.81M |
| 2026-05-29 | HKD 0.85 | +49.12% | HKD 0.64 | HKD 0.88 | HKD 0.64 | 3.92M |
| 2026-05-28 | HKD 0.57 | 0.00% | HKD 0.58 | HKD 0.61 | HKD 0.57 | 448.00K |
| 2026-05-27 | HKD 0.57 | +1.79% | HKD 0.59 | HKD 0.63 | HKD 0.57 | 164.00K |