Fameglow Holdings Limited 3774
HKEX · Hong Kong SAR China · Health Services
HKD 26.60+1.10 (+4.31%)
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 26.70 | +4.71% | HKD 25.76 | HKD 27.28 | HKD 25.50 | 387.00K |
| 2026-09-30 | HKD 25.50 | -7.88% | HKD 29.44 | HKD 29.48 | HKD 25.50 | 648.00K |
| 2026-09-29 | HKD 27.68 | +9.41% | HKD 25.88 | HKD 28.98 | HKD 24.52 | 1.07M |
| 2026-09-28 | HKD 25.30 | +5.24% | HKD 24.40 | HKD 26.48 | HKD 22.86 |
| 714.00K |
| 2026-09-25 | HKD 24.04 | +7.03% | HKD 22.98 | HKD 25.28 | HKD 23.00 | 504.00K |
| 2026-09-24 | HKD 22.46 | -4.02% | HKD 23.38 | HKD 24.12 | HKD 22.32 | 859.60K |
| 2026-09-23 | HKD 23.40 | +5.50% | HKD 22.86 | HKD 23.40 | HKD 21.08 | 921.00K |
| 2026-09-22 | HKD 22.18 | +0.82% | HKD 22.98 | HKD 22.98 | HKD 20.50 | 538.00K |
| 2026-09-21 | HKD 22.00 | +4.96% | HKD 21.02 | HKD 23.00 | HKD 21.02 | 575.20K |
| 2026-09-18 | HKD 20.96 | +7.54% | HKD 19.72 | HKD 20.96 | HKD 19.61 | 587.00K |
| 2026-09-17 | HKD 19.49 | -2.84% | HKD 19.07 | HKD 21.28 | HKD 18.65 | 525.00K |
| 2026-09-16 | HKD 20.06 | +6.25% | HKD 18.88 | HKD 20.78 | HKD 18.36 | 538.00K |
| 2026-09-15 | HKD 18.88 | -10.10% | HKD 21.00 | HKD 21.36 | HKD 18.11 | 1.01M |
| 2026-09-14 | HKD 21.00 | +10.70% | HKD 20.14 | HKD 25.48 | HKD 18.60 | 3.34M |
| 2026-09-11 | HKD 18.97 | +5.98% | HKD 17.00 | HKD 20.56 | HKD 17.00 | 939.00K |
| 2026-09-10 | HKD 17.90 | +3.17% | HKD 17.00 | HKD 20.96 | HKD 16.34 | 1.55M |
| 2026-09-09 | HKD 17.35 | -10.10% | HKD 19.00 | HKD 20.12 | HKD 17.25 | 621.00K |
| 2026-09-08 | HKD 19.30 | -3.50% | HKD 20.98 | HKD 20.98 | HKD 18.20 | 467.00K |
| 2026-09-07 | HKD 20.00 | -14.89% | HKD 24.20 | HKD 25.36 | HKD 19.99 | 874.00K |
| 2026-09-04 | HKD 23.50 | -16.31% | HKD 28.10 | HKD 28.12 | HKD 22.40 | 1.13M |
| 2026-09-03 | HKD 28.08 | -4.16% | HKD 29.98 | HKD 33.98 | HKD 27.24 | 871.00K |
| 2026-09-02 | HKD 29.30 | +21.98% | HKD 24.58 | HKD 29.40 | HKD 24.58 | 899.00K |
| 2026-09-01 | HKD 24.02 | +4.43% | HKD 23.98 | HKD 24.60 | HKD 21.60 | 833.00K |
| 2026-08-31 | HKD 23.00 | +1.32% | HKD 22.80 | HKD 23.50 | HKD 21.40 | 553.00K |
| 2026-08-28 | HKD 22.70 | -5.18% | HKD 23.10 | HKD 25.50 | HKD 21.80 | 545.00K |
| 2026-08-27 | HKD 23.94 | +9.92% | HKD 21.66 | HKD 25.60 | HKD 21.66 | 967.00K |
| 2026-08-26 | HKD 21.78 | +9.94% | HKD 17.90 | HKD 22.30 | HKD 17.90 | 858.00K |
| 2026-08-25 | HKD 19.81 | +13.20% | HKD 16.14 | HKD 20.78 | HKD 16.14 | 886.00K |
| 2026-08-24 | HKD 17.50 | +25.27% | HKD 13.93 | HKD 22.16 | HKD 13.93 | 1.45M |
| 2026-08-21 | HKD 13.97 | +3.25% | HKD 13.60 | HKD 14.05 | HKD 12.90 | 519.00K |
| 2026-08-20 | HKD 13.53 | +3.28% | HKD 13.50 | HKD 14.20 | HKD 13.50 | 507.00K |
| 2026-08-19 | HKD 13.10 | -6.43% | HKD 13.80 | HKD 13.97 | HKD 13.00 | 524.00K |
| 2026-08-18 | HKD 14.00 | -2.30% | HKD 14.05 | HKD 14.05 | HKD 13.15 | 543.00K |
| 2026-08-17 | HKD 14.33 | -2.91% | HKD 14.30 | HKD 14.68 | HKD 14.00 | 503.00K |
| 2026-08-14 | HKD 14.76 | +0.48% | HKD 14.25 | HKD 14.92 | HKD 14.05 | 873.00K |
| 2026-08-13 | HKD 14.69 | +3.31% | HKD 13.90 | HKD 14.90 | HKD 13.90 | 550.00K |
| 2026-08-12 | HKD 14.22 | -4.69% | HKD 14.01 | HKD 14.65 | HKD 14.00 | 501.00K |
| 2026-08-11 | HKD 14.92 | +3.61% | HKD 14.10 | HKD 14.95 | HKD 13.75 | 1.01M |
| 2026-08-10 | HKD 14.40 | +2.27% | HKD 14.00 | HKD 14.99 | HKD 14.00 | 869.00K |
| 2026-08-07 | HKD 14.08 | +4.61% | HKD 13.46 | HKD 14.30 | HKD 13.30 | 1.24M |
| 2026-08-06 | HKD 13.46 | -7.04% | HKD 14.31 | HKD 15.10 | HKD 13.13 | 911.00K |
| 2026-08-05 | HKD 14.48 | +1.33% | HKD 14.10 | HKD 14.72 | HKD 14.09 | 1.05M |
| 2026-08-04 | HKD 14.29 | +8.67% | HKD 13.30 | HKD 14.46 | HKD 13.30 | 839.00K |
| 2026-08-03 | HKD 13.15 | -5.05% | HKD 13.81 | HKD 14.44 | HKD 13.15 | 849.00K |
| 2026-07-31 | HKD 13.85 | -5.46% | HKD 14.20 | HKD 15.45 | HKD 13.85 | 505.00K |
| 2026-07-30 | HKD 14.65 | +4.34% | HKD 13.30 | HKD 14.86 | HKD 13.30 | 844.00K |
| 2026-07-29 | HKD 14.04 | -1.75% | HKD 13.70 | HKD 14.98 | HKD 13.20 | 500.00K |
| 2026-07-28 | HKD 14.29 | -2.26% | HKD 14.45 | HKD 14.65 | HKD 13.14 | 849.00K |
| 2026-07-27 | HKD 14.62 | -1.08% | HKD 14.60 | HKD 14.97 | HKD 14.40 | 508.00K |
| 2026-07-24 | HKD 14.78 | -0.07% | HKD 14.55 | HKD 14.99 | HKD 14.50 | 503.00K |
| 2026-07-23 | HKD 14.79 | -1.47% | HKD 14.55 | HKD 15.00 | HKD 14.35 | 839.00K |
| 2026-07-22 | HKD 15.01 | -10.71% | HKD 16.71 | HKD 16.71 | HKD 14.60 | 517.00K |
| 2026-07-21 | HKD 16.81 | +5.39% | HKD 15.60 | HKD 17.38 | HKD 15.51 | 833.00K |
| 2026-07-20 | HKD 15.95 | -4.61% | HKD 16.72 | HKD 16.72 | HKD 15.60 | 505.00K |
| 2026-07-17 | HKD 16.72 | +3.72% | HKD 15.22 | HKD 17.48 | HKD 15.22 | 846.00K |
| 2026-07-16 | HKD 16.12 | +0.75% | HKD 15.54 | HKD 16.90 | HKD 15.50 | 517.00K |
| 2026-07-15 | HKD 16.00 | -12.66% | HKD 17.50 | HKD 17.75 | HKD 16.00 | 853.00K |
| 2026-07-14 | HKD 18.32 | +12.46% | HKD 16.79 | HKD 18.69 | HKD 15.50 | 843.00K |
| 2026-07-13 | HKD 16.29 | -0.06% | HKD 15.12 | HKD 16.32 | HKD 15.11 | 498.00K |
| 2026-07-10 | HKD 16.30 | +0.43% | HKD 15.02 | HKD 16.30 | HKD 15.01 | 522.00K |
| 2026-07-09 | HKD 16.23 | -1.81% | HKD 16.54 | HKD 16.54 | HKD 14.58 | 847.00K |
| 2026-07-08 | HKD 16.53 | -6.82% | HKD 17.78 | HKD 19.50 | HKD 16.12 | 504.00K |
| 2026-07-07 | HKD 17.74 | +7.84% | HKD 17.00 | HKD 19.10 | HKD 15.50 | 837.00K |
| 2026-07-06 | HKD 16.45 | +13.29% | HKD 14.55 | HKD 16.93 | HKD 14.54 | 849.00K |
| 2026-07-03 | HKD 14.52 | +1.89% | HKD 14.24 | HKD 15.04 | HKD 14.24 | 838.00K |
| 2026-07-02 | HKD 14.25 | -10.94% | HKD 15.15 | HKD 15.79 | HKD 13.90 | 866.00K |
| 2026-06-30 | HKD 16.00 | +11.89% | HKD 14.50 | HKD 16.01 | HKD 14.32 | 1.42M |
| 2026-06-29 | HKD 14.30 | +3.62% | HKD 13.80 | HKD 14.41 | HKD 13.80 | 99.00K |
| 2026-06-26 | HKD 13.80 | +1.92% | HKD 13.90 | HKD 13.90 | HKD 13.50 | 27.00K |
| 2026-06-25 | HKD 13.54 | +0.30% | HKD 13.50 | HKD 13.95 | HKD 13.44 | 33.00K |
| 2026-06-24 | HKD 13.50 | -2.32% | HKD 13.98 | HKD 13.98 | HKD 12.85 | 79.00K |
| 2026-06-23 | HKD 13.82 | +19.14% | HKD 12.00 | HKD 13.99 | HKD 12.00 | 231.00K |
| 2026-06-22 | HKD 11.60 | +5.17% | HKD 11.01 | HKD 11.99 | HKD 10.90 | 82.00K |
| 2026-06-18 | HKD 11.03 | -2.22% | HKD 11.05 | HKD 11.51 | HKD 11.03 | 59.00K |
| 2026-06-17 | HKD 11.28 | +1.81% | HKD 10.50 | HKD 11.45 | HKD 10.50 | 47.00K |
| 2026-06-16 | HKD 11.08 | -1.07% | HKD 11.02 | HKD 11.08 | HKD 10.50 | 65.00K |
| 2026-06-15 | HKD 11.20 | -5.88% | HKD 12.00 | HKD 12.35 | HKD 11.11 | 41.00K |
| 2026-06-12 | HKD 11.90 | +7.89% | HKD 11.06 | HKD 11.95 | HKD 11.06 | 54.00K |
| 2026-06-11 | HKD 11.03 | +0.27% | HKD 11.01 | HKD 11.03 | HKD 11.01 | 27.00K |
| 2026-06-10 | HKD 11.00 | +21.82% | HKD 9.55 | HKD 11.00 | HKD 9.30 | 113.00K |
| 2026-06-09 | HKD 9.03 | +2.03% | HKD 8.86 | HKD 9.08 | HKD 8.85 | 30.00K |
| 2026-06-08 | HKD 8.85 | -1.12% | HKD 9.00 | HKD 9.00 | HKD 8.80 | 44.00K |
| 2026-06-05 | HKD 8.95 | -0.56% | HKD 9.00 | HKD 9.20 | HKD 8.95 | 39.00K |
| 2026-06-04 | HKD 9.00 | -1.53% | HKD 9.14 | HKD 9.15 | HKD 8.95 | 42.00K |
| 2026-06-03 | HKD 9.14 | +2.70% | HKD 8.95 | HKD 9.23 | HKD 8.60 | 86.00K |
| 2026-06-02 | HKD 8.90 | -1.22% | HKD 8.80 | HKD 9.07 | HKD 8.60 | 30.00K |
| 2026-06-01 | HKD 9.01 | +0.67% | HKD 9.21 | HKD 9.46 | HKD 8.98 | 36.00K |
| 2026-05-29 | HKD 8.95 | +2.87% | HKD 8.70 | HKD 9.00 | HKD 8.55 | 61.00K |
| 2026-05-28 | HKD 8.70 | -3.33% | HKD 9.00 | HKD 9.21 | HKD 8.70 | 75.00K |
| 2026-05-27 | HKD 9.00 | +0.11% | HKD 8.80 | HKD 9.47 | HKD 8.80 | 35.00K |