Fangzhou Inc. 6086
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.8500+0.03 (+3.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.85 | +3.03% | HKD 0.82 | HKD 0.85 | HKD 0.81 | 731.50K |
| 2026-09-29 | HKD 0.82 | +3.12% | HKD 0.80 | HKD 0.83 | HKD 0.77 | 358.00K |
| 2026-09-28 | HKD 0.80 | +1.91% | HKD 0.75 | HKD 0.81 | HKD 0.75 | 222.00K |
| 2026-09-25 | HKD 0.79 | +3.29% | HKD 0.73 | HKD 0.79 | HKD 0.73 |
| 176.00K |
| 2026-09-24 | HKD 0.76 | -1.30% | HKD 0.75 | HKD 0.77 | HKD 0.74 | 287.00K |
| 2026-09-23 | HKD 0.77 | +0.65% | HKD 0.74 | HKD 0.77 | HKD 0.74 | 281.00K |
| 2026-09-22 | HKD 0.76 | +4.79% | HKD 0.73 | HKD 0.77 | HKD 0.73 | 271.50K |
| 2026-09-21 | HKD 0.73 | +1.39% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 308.00K |
| 2026-09-18 | HKD 0.72 | +2.86% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 85.00K |
| 2026-09-17 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.69 | 168.00K |
| 2026-09-16 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 82.00K |
| 2026-09-15 | HKD 0.70 | -0.71% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 98.50K |
| 2026-09-14 | HKD 0.70 | -4.08% | HKD 0.74 | HKD 0.75 | HKD 0.70 | 307.50K |
| 2026-09-11 | HKD 0.74 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 220.50K |
| 2026-09-10 | HKD 0.74 | +0.68% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 275.50K |
| 2026-09-09 | HKD 0.73 | -2.67% | HKD 0.75 | HKD 0.76 | HKD 0.71 | 275.50K |
| 2026-09-08 | HKD 0.75 | -3.23% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 100.00K |
| 2026-09-07 | HKD 0.77 | -4.91% | HKD 0.81 | HKD 0.81 | HKD 0.76 | 603.00K |
| 2026-09-04 | HKD 0.81 | +7.95% | HKD 0.75 | HKD 0.85 | HKD 0.75 | 1.33M |
| 2026-09-03 | HKD 0.75 | +3.42% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 285.00K |
| 2026-09-02 | HKD 0.73 | +1.39% | HKD 0.70 | HKD 0.74 | HKD 0.69 | 253.50K |
| 2026-09-01 | HKD 0.72 | +1.41% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 422.00K |
| 2026-08-31 | HKD 0.71 | +2.90% | HKD 0.68 | HKD 0.78 | HKD 0.67 | 969.00K |
| 2026-08-28 | HKD 0.69 | 0.00% | HKD 0.72 | HKD 0.74 | HKD 0.69 | 219.00K |
| 2026-08-27 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.72 | HKD 0.69 | 75.00K |
| 2026-08-26 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 292.00K |
| 2026-08-25 | HKD 0.70 | +4.48% | HKD 0.63 | HKD 0.70 | HKD 0.63 | 137.00K |
| 2026-08-24 | HKD 0.67 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.63 | 312.50K |
| 2026-08-21 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.63 | 8.00K |
| 2026-08-20 | HKD 0.67 | +3.08% | HKD 0.64 | HKD 0.67 | HKD 0.63 | 204.00K |
| 2026-08-19 | HKD 0.65 | -5.11% | HKD 0.67 | HKD 0.67 | HKD 0.64 | 452.00K |
| 2026-08-18 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 249.00K |
| 2026-08-17 | HKD 0.69 | -3.52% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 390.00K |
| 2026-08-14 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.71 | HKD 0.67 | 270.00K |
| 2026-08-13 | HKD 0.70 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 58.00K |
| 2026-08-12 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 102.50K |
| 2026-08-11 | HKD 0.71 | -2.07% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 49.00K |
| 2026-08-10 | HKD 0.73 | +1.40% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 65.00K |
| 2026-08-07 | HKD 0.71 | -1.38% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 85.00K |
| 2026-08-06 | HKD 0.73 | +3.57% | HKD 0.69 | HKD 0.73 | HKD 0.68 | 192.50K |
| 2026-08-05 | HKD 0.70 | -2.10% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 43.50K |
| 2026-08-04 | HKD 0.71 | -0.69% | HKD 0.72 | HKD 0.76 | HKD 0.70 | 151.00K |
| 2026-08-03 | HKD 0.72 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.69 | 154.00K |
| 2026-07-31 | HKD 0.72 | +5.88% | HKD 0.68 | HKD 0.72 | HKD 0.66 | 482.00K |
| 2026-07-30 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.73 | HKD 0.67 | 313.00K |
| 2026-07-29 | HKD 0.70 | -5.41% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 141.00K |
| 2026-07-28 | HKD 0.74 | -5.13% | HKD 0.74 | HKD 0.78 | HKD 0.71 | 239.50K |
| 2026-07-27 | HKD 0.78 | +5.41% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 121.50K |
| 2026-07-24 | HKD 0.74 | -2.63% | HKD 0.75 | HKD 0.77 | HKD 0.73 | 130.00K |
| 2026-07-23 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.80 | HKD 0.75 | 38.00K |
| 2026-07-22 | HKD 0.76 | -8.43% | HKD 0.86 | HKD 0.83 | HKD 0.76 | 245.00K |
| 2026-07-21 | HKD 0.83 | -1.19% | HKD 0.84 | HKD 0.84 | HKD 0.78 | 956.00K |
| 2026-07-20 | HKD 0.84 | +3.70% | HKD 0.85 | HKD 0.85 | HKD 0.78 | 41.50K |
| 2026-07-17 | HKD 0.81 | -4.71% | HKD 0.78 | HKD 0.85 | HKD 0.77 | 223.50K |
| 2026-07-16 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.86 | HKD 0.77 | 316.50K |
| 2026-07-15 | HKD 0.84 | +13.51% | HKD 0.74 | HKD 0.84 | HKD 0.72 | 542.00K |
| 2026-07-14 | HKD 0.74 | +4.23% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 163.50K |
| 2026-07-13 | HKD 0.71 | -4.05% | HKD 0.74 | HKD 0.74 | HKD 0.67 | 305.50K |
| 2026-07-10 | HKD 0.74 | +2.78% | HKD 0.72 | HKD 0.80 | HKD 0.72 | 145.50K |
| 2026-07-09 | HKD 0.72 | -4.00% | HKD 0.81 | HKD 0.81 | HKD 0.71 | 390.50K |
| 2026-07-08 | HKD 0.75 | +1.35% | HKD 0.82 | HKD 0.82 | HKD 0.71 | 77.50K |
| 2026-07-07 | HKD 0.74 | -1.33% | HKD 0.84 | HKD 0.84 | HKD 0.69 | 440.00K |
| 2026-07-06 | HKD 0.75 | -5.06% | HKD 0.80 | HKD 0.81 | HKD 0.72 | 531.00K |
| 2026-07-03 | HKD 0.79 | +19.70% | HKD 0.69 | HKD 0.87 | HKD 0.69 | 1.53M |
| 2026-07-02 | HKD 0.66 | -2.94% | HKD 0.67 | HKD 0.70 | HKD 0.66 | 502.50K |
| 2026-06-30 | HKD 0.68 | -2.86% | HKD 0.67 | HKD 0.70 | HKD 0.66 | 105.50K |
| 2026-06-29 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.65 | 273.50K |
| 2026-06-26 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.74 | HKD 0.65 | 372.00K |
| 2026-06-25 | HKD 0.73 | -2.67% | HKD 0.75 | HKD 0.77 | HKD 0.66 | 1.50M |
| 2026-06-24 | HKD 0.75 | -8.54% | HKD 0.82 | HKD 0.82 | HKD 0.74 | 1.71M |
| 2026-06-23 | HKD 0.82 | -3.53% | HKD 0.85 | HKD 0.87 | HKD 0.78 | 1.05M |
| 2026-06-22 | HKD 0.85 | +2.41% | HKD 0.83 | HKD 0.90 | HKD 0.83 | 352.50K |
| 2026-06-18 | HKD 0.83 | -9.78% | HKD 0.91 | HKD 0.92 | HKD 0.80 | 614.50K |
| 2026-06-17 | HKD 0.92 | +2.22% | HKD 0.90 | HKD 0.96 | HKD 0.89 | 255.00K |
| 2026-06-16 | HKD 0.90 | -6.25% | HKD 0.96 | HKD 0.96 | HKD 0.90 | 207.50K |
| 2026-06-15 | HKD 0.96 | -1.03% | HKD 0.97 | HKD 1.00 | HKD 0.91 | 346.00K |
| 2026-06-12 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 1.01 | HKD 0.93 | 733.00K |
| 2026-06-11 | HKD 0.97 | 0.00% | HKD 0.95 | HKD 0.98 | HKD 0.94 | 164.50K |
| 2026-06-10 | HKD 0.97 | +1.04% | HKD 0.93 | HKD 0.97 | HKD 0.93 | 259.00K |
| 2026-06-09 | HKD 0.96 | 0.00% | HKD 0.92 | HKD 1.00 | HKD 0.92 | 526.00K |
| 2026-06-08 | HKD 0.96 | +2.13% | HKD 0.94 | HKD 0.96 | HKD 0.90 | 463.50K |
| 2026-06-05 | HKD 0.94 | -2.08% | HKD 0.96 | HKD 1.00 | HKD 0.93 | 142.00K |
| 2026-06-04 | HKD 0.96 | -4.95% | HKD 1.00 | HKD 0.99 | HKD 0.93 | 133.00K |
| 2026-06-03 | HKD 1.01 | -0.98% | HKD 1.05 | HKD 1.05 | HKD 0.96 | 261.50K |
| 2026-06-02 | HKD 1.02 | -0.97% | HKD 1.03 | HKD 1.06 | HKD 0.99 | 366.50K |
| 2026-06-01 | HKD 1.03 | +13.19% | HKD 0.92 | HKD 1.05 | HKD 0.92 | 967.50K |
| 2026-05-29 | HKD 0.91 | +3.41% | HKD 0.88 | HKD 0.92 | HKD 0.87 | 430.00K |
| 2026-05-28 | HKD 0.88 | +1.15% | HKD 0.83 | HKD 0.90 | HKD 0.83 | 284.00K |
| 2026-05-27 | HKD 0.87 | -2.25% | HKD 0.89 | HKD 0.90 | HKD 0.82 | 548.00K |
| 2026-05-26 | HKD 0.89 | -2.20% | HKD 0.85 | HKD 0.89 | HKD 0.83 | 1.89M |