Phancy Group Co Ltd Class H 6682
HKEX · Hong Kong SAR China · Technology Services
HKD 25.36-1.40 (-5.23%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 25.42 | -5.01% | HKD 26.72 | HKD 26.72 | HKD 25.02 | 621.50K |
| 2026-09-30 | HKD 26.76 | +3.24% | HKD 26.04 | HKD 27.12 | HKD 26.00 | 3.93M |
| 2026-09-29 | HKD 25.92 | +0.62% | HKD 25.86 | HKD 26.46 | HKD 25.30 | 2.14M |
| 2026-09-28 | HKD 25.76 | -6.26% | HKD 27.44 | HKD 27.44 | HKD 25.40 | 4.59M |
| 2026-09-25 | HKD 27.48 | -0.72% | HKD 27.70 | HKD 28.50 | HKD 26.54 | 907.70K |
| 2026-09-24 | HKD 27.68 | +0.29% | HKD 27.82 | HKD 28.20 | HKD 27.20 | 2.80M |
| 2026-09-23 | HKD 27.60 | -1.92% | HKD 28.30 | HKD 28.30 | HKD 27.30 | 2.35M |
| 2026-09-22 | HKD 28.14 | +0.07% | HKD 28.88 | HKD 29.06 | HKD 27.88 | 2.89M |
| 2026-09-21 | HKD 28.12 | -1.06% | HKD 28.42 | HKD 28.70 | HKD 27.60 | 3.98M |
| 2026-09-18 | HKD 28.42 | +9.81% | HKD 25.90 | HKD 28.42 | HKD 25.90 | 12.19M |
| 2026-09-17 | HKD 25.88 | +3.19% | HKD 24.94 | HKD 26.78 | HKD 24.62 | 13.50M |
| 2026-09-16 | HKD 25.08 | -0.08% | HKD 25.10 | HKD 25.30 | HKD 24.54 | 3.76M |
| 2026-09-15 | HKD 25.10 | -1.57% | HKD 25.90 | HKD 26.24 | HKD 24.94 | 4.60M |
| 2026-09-14 | HKD 25.50 | -3.99% | HKD 26.12 | HKD 26.50 | HKD 25.50 | 3.69M |
| 2026-09-11 | HKD 26.56 | -1.41% | HKD 26.80 | HKD 27.16 | HKD 25.84 | 4.16M |
| 2026-09-10 | HKD 26.94 | -5.27% | HKD 28.02 | HKD 28.34 | HKD 26.92 | 4.53M |
| 2026-09-09 | HKD 28.44 | -3.79% | HKD 30.10 | HKD 30.10 | HKD 28.06 | 6.88M |
| 2026-09-08 | HKD 29.56 | +0.89% | HKD 29.60 | HKD 30.88 | HKD 29.04 | 8.00M |
| 2026-09-07 | HKD 29.30 | -5.42% | HKD 30.50 | HKD 30.78 | HKD 29.24 | 5.78M |
| 2026-09-04 | HKD 30.98 | +14.66% | HKD 27.62 | HKD 31.04 | HKD 27.62 | 20.68M |
| 2026-09-03 | HKD 27.02 | -0.30% | HKD 27.50 | HKD 27.72 | HKD 26.84 | 2.10M |
| 2026-09-02 | HKD 27.10 | -5.05% | HKD 28.54 | HKD 28.54 | HKD 27.00 | 3.00M |
| 2026-09-01 | HKD 28.54 | +1.86% | HKD 28.10 | HKD 29.56 | HKD 27.70 | 7.05M |
| 2026-08-31 | HKD 28.02 | +0.94% | HKD 27.30 | HKD 28.16 | HKD 26.72 | 4.62M |
| 2026-08-28 | HKD 27.76 | +6.04% | HKD 26.56 | HKD 28.08 | HKD 26.54 | 6.84M |
| 2026-08-27 | HKD 26.18 | +1.87% | HKD 26.10 | HKD 26.32 | HKD 25.82 | 2.70M |
| 2026-08-26 | HKD 25.70 | -1.08% | HKD 26.02 | HKD 26.46 | HKD 25.70 | 2.40M |
| 2026-08-25 | HKD 25.98 | +2.04% | HKD 25.28 | HKD 26.18 | HKD 24.76 | 4.06M |
| 2026-08-24 | HKD 25.46 | -4.86% | HKD 26.56 | HKD 27.02 | HKD 25.00 | 6.29M |
| 2026-08-21 | HKD 26.76 | -5.11% | HKD 28.50 | HKD 28.50 | HKD 26.18 | 8.14M |
| 2026-08-20 | HKD 28.20 | +4.21% | HKD 27.22 | HKD 28.70 | HKD 27.22 | 4.62M |
| 2026-08-19 | HKD 27.06 | -3.08% | HKD 28.00 | HKD 28.00 | HKD 26.82 | 2.76M |
| 2026-08-18 | HKD 27.92 | -5.36% | HKD 29.58 | HKD 29.58 | HKD 27.38 | 5.95M |
| 2026-08-17 | HKD 29.50 | +1.51% | HKD 29.06 | HKD 29.62 | HKD 28.80 | 2.17M |
| 2026-08-14 | HKD 29.06 | +1.11% | HKD 28.92 | HKD 30.12 | HKD 28.76 | 4.53M |
| 2026-08-13 | HKD 28.74 | 0.00% | HKD 28.98 | HKD 29.84 | HKD 28.50 | 5.32M |
| 2026-08-12 | HKD 28.74 | -2.97% | HKD 29.62 | HKD 29.62 | HKD 28.66 | 3.08M |
| 2026-08-11 | HKD 29.62 | -0.27% | HKD 29.50 | HKD 30.10 | HKD 29.24 | 2.55M |
| 2026-08-10 | HKD 29.70 | -1.98% | HKD 30.30 | HKD 30.46 | HKD 29.30 | 3.61M |
| 2026-08-07 | HKD 30.30 | +2.30% | HKD 29.90 | HKD 30.48 | HKD 29.10 | 3.79M |
| 2026-08-06 | HKD 29.62 | -3.46% | HKD 30.24 | HKD 30.70 | HKD 29.48 | 4.43M |
| 2026-08-05 | HKD 30.68 | +0.39% | HKD 31.38 | HKD 32.16 | HKD 30.60 | 6.67M |
| 2026-08-04 | HKD 30.56 | +4.16% | HKD 30.22 | HKD 31.18 | HKD 29.30 | 4.50M |
| 2026-08-03 | HKD 29.34 | +0.20% | HKD 29.30 | HKD 29.86 | HKD 28.70 | 3.79M |
| 2026-07-31 | HKD 29.28 | +5.93% | HKD 28.08 | HKD 30.68 | HKD 27.24 | 8.23M |
| 2026-07-30 | HKD 27.64 | -0.93% | HKD 28.02 | HKD 28.38 | HKD 27.38 | 3.55M |
| 2026-07-29 | HKD 27.90 | +4.18% | HKD 26.86 | HKD 28.26 | HKD 26.78 | 4.97M |
| 2026-07-28 | HKD 26.78 | -1.25% | HKD 26.78 | HKD 28.28 | HKD 26.20 | 4.12M |
| 2026-07-27 | HKD 27.12 | +2.11% | HKD 26.74 | HKD 27.24 | HKD 26.28 | 2.18M |
| 2026-07-24 | HKD 26.56 | -4.12% | HKD 27.28 | HKD 27.28 | HKD 26.20 | 3.66M |
| 2026-07-23 | HKD 27.70 | -2.53% | HKD 28.42 | HKD 28.42 | HKD 27.36 | 3.25M |
| 2026-07-22 | HKD 28.42 | -1.93% | HKD 30.30 | HKD 30.30 | HKD 28.00 | 6.39M |
| 2026-07-21 | HKD 28.98 | +4.92% | HKD 28.00 | HKD 29.16 | HKD 27.38 | 4.83M |
| 2026-07-20 | HKD 27.62 | +3.06% | HKD 26.94 | HKD 28.08 | HKD 26.94 | 3.99M |
| 2026-07-17 | HKD 26.80 | -8.34% | HKD 29.70 | HKD 29.70 | HKD 26.42 | 7.70M |
| 2026-07-16 | HKD 29.24 | +3.18% | HKD 28.62 | HKD 30.34 | HKD 28.12 | 8.87M |
| 2026-07-15 | HKD 28.34 | +5.27% | HKD 26.78 | HKD 28.64 | HKD 26.04 | 7.40M |
| 2026-07-14 | HKD 26.92 | -3.86% | HKD 28.20 | HKD 28.20 | HKD 24.62 | 21.29M |
| 2026-07-13 | HKD 28.00 | -7.77% | HKD 29.88 | HKD 30.26 | HKD 27.68 | 10.63M |
| 2026-07-10 | HKD 30.36 | +2.08% | HKD 30.00 | HKD 32.36 | HKD 29.34 | 14.28M |
| 2026-07-09 | HKD 29.74 | +7.36% | HKD 27.90 | HKD 30.60 | HKD 27.38 | 17.87M |
| 2026-07-08 | HKD 27.70 | +3.75% | HKD 26.70 | HKD 28.06 | HKD 25.92 | 9.52M |
| 2026-07-07 | HKD 26.70 | +3.89% | HKD 25.88 | HKD 29.30 | HKD 25.80 | 18.30M |
| 2026-07-06 | HKD 25.70 | -4.32% | HKD 26.62 | HKD 26.70 | HKD 25.42 | 5.04M |
| 2026-07-03 | HKD 26.86 | +11.92% | HKD 24.26 | HKD 27.38 | HKD 24.00 | 10.80M |
| 2026-07-02 | HKD 24.00 | +0.50% | HKD 24.80 | HKD 25.14 | HKD 23.78 | 4.92M |
| 2026-06-30 | HKD 23.88 | -3.63% | HKD 25.30 | HKD 25.30 | HKD 23.80 | 5.23M |
| 2026-06-29 | HKD 24.78 | +3.77% | HKD 24.00 | HKD 25.42 | HKD 23.98 | 5.36M |
| 2026-06-26 | HKD 23.88 | -4.56% | HKD 25.36 | HKD 25.36 | HKD 23.70 | 4.99M |
| 2026-06-25 | HKD 25.02 | -1.18% | HKD 25.50 | HKD 25.50 | HKD 24.44 | 5.88M |
| 2026-06-24 | HKD 25.32 | -4.24% | HKD 26.88 | HKD 26.88 | HKD 25.18 | 6.23M |
| 2026-06-23 | HKD 26.44 | -2.94% | HKD 27.24 | HKD 27.50 | HKD 25.98 | 5.49M |
| 2026-06-22 | HKD 27.24 | -2.51% | HKD 27.98 | HKD 27.98 | HKD 26.76 | 5.36M |
| 2026-06-18 | HKD 27.94 | +2.80% | HKD 27.18 | HKD 28.14 | HKD 26.64 | 7.18M |
| 2026-06-17 | HKD 27.18 | -3.27% | HKD 28.12 | HKD 28.30 | HKD 27.06 | 5.10M |
| 2026-06-16 | HKD 28.10 | -3.64% | HKD 29.54 | HKD 29.54 | HKD 28.04 | 3.79M |
| 2026-06-15 | HKD 29.16 | +1.46% | HKD 28.98 | HKD 29.72 | HKD 28.76 | 4.39M |
| 2026-06-12 | HKD 28.74 | +1.48% | HKD 29.00 | HKD 29.00 | HKD 28.08 | 7.39M |
| 2026-06-11 | HKD 28.32 | -3.93% | HKD 29.40 | HKD 29.40 | HKD 27.74 | 4.22M |
| 2026-06-10 | HKD 29.48 | +3.08% | HKD 29.48 | HKD 29.78 | HKD 28.26 | 6.57M |
| 2026-06-09 | HKD 28.60 | +3.62% | HKD 28.00 | HKD 29.16 | HKD 27.32 | 5.99M |
| 2026-06-08 | HKD 27.60 | -3.70% | HKD 27.50 | HKD 27.76 | HKD 26.60 | 7.15M |
| 2026-06-05 | HKD 28.66 | -5.04% | HKD 30.42 | HKD 30.42 | HKD 28.52 | 6.79M |
| 2026-06-04 | HKD 30.18 | -5.86% | HKD 31.64 | HKD 32.10 | HKD 30.00 | 8.71M |
| 2026-06-03 | HKD 32.06 | -6.69% | HKD 33.88 | HKD 33.88 | HKD 31.82 | 8.79M |
| 2026-06-02 | HKD 34.36 | -1.04% | HKD 35.36 | HKD 36.36 | HKD 33.78 | 9.66M |
| 2026-06-01 | HKD 34.72 | +5.28% | HKD 33.60 | HKD 36.10 | HKD 33.08 | 10.70M |
| 2026-05-29 | HKD 32.98 | +4.04% | HKD 32.60 | HKD 34.10 | HKD 31.98 | 8.57M |
| 2026-05-28 | HKD 31.70 | -3.29% | HKD 32.82 | HKD 33.82 | HKD 31.36 | 5.73M |
| 2026-05-27 | HKD 32.78 | -1.92% | HKD 33.70 | HKD 33.90 | HKD 32.50 | 5.65M |