Furniweb Holdings Limited 8480
HKEX · Hong Kong SAR China · Process Industries
HKD 0.1300-0.01 (-3.70%)
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 0.13 | -3.70% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 368.00K |
| 2026-09-30 | HKD 0.14 | -5.59% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 704.00K |
| 2026-09-29 | HKD 0.14 | +1.42% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 32.00K |
| 2026-09-28 | HKD 0.14 | -3.42% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 724.00K |
| 2026-09-25 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 648.00K |
| 2026-09-24 | HKD 0.15 | -3.95% | HKD 0.15 | HKD 0.17 | HKD 0.14 | 532.00K |
| 2026-09-23 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-22 | HKD 0.15 | -5.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 188.00K |
| 2026-09-21 | HKD 0.16 | +8.84% | HKD 0.15 | HKD 0.17 | HKD 0.16 | 2.22M |
| 2026-09-18 | HKD 0.15 | -2.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 24.00K |
| 2026-09-17 | HKD 0.15 | +6.34% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 744.00K |
| 2026-09-16 | HKD 0.14 | -5.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 124.00K |
| 2026-09-15 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 76.00K |
| 2026-09-14 | HKD 0.15 | +3.45% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 568.80K |
| 2026-09-11 | HKD 0.14 | -0.68% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 308.00K |
| 2026-09-10 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 96.00K |
| 2026-09-09 | HKD 0.15 | +3.55% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 676.00K |
| 2026-09-08 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 128.00K |
| 2026-09-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-04 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-03 | HKD 0.14 | +4.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 144.00K |
| 2026-09-02 | HKD 0.14 | +1.49% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 232.00K |
| 2026-09-01 | HKD 0.13 | -7.59% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 660.00K |
| 2026-08-31 | HKD 0.14 | +0.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 40.00K |
| 2026-08-28 | HKD 0.14 | +5.88% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 984.00K |
| 2026-08-27 | HKD 0.14 | +5.43% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 920.00K |
| 2026-08-26 | HKD 0.13 | -0.77% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 28.00K |
| 2026-08-25 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 264.00K |
| 2026-08-24 | HKD 0.13 | -0.77% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 24.00K |
| 2026-08-21 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 176.00K |
| 2026-08-20 | HKD 0.13 | -1.52% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 368.00K |
| 2026-08-19 | HKD 0.13 | -2.22% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 160.00K |
| 2026-08-18 | HKD 0.14 | -2.17% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.53M |
| 2026-08-17 | HKD 0.14 | +0.73% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 508.00K |
| 2026-08-14 | HKD 0.14 | +1.48% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 604.00K |
| 2026-08-13 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 216.00K |
| 2026-08-12 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.49M |
| 2026-08-11 | HKD 0.14 | +3.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 396.00K |
| 2026-08-10 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 168.00K |
| 2026-08-07 | HKD 0.14 | +3.70% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 344.00K |
| 2026-08-06 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.68M |
| 2026-08-05 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 404.00K |
| 2026-08-04 | HKD 0.14 | -0.74% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 416.00K |
| 2026-08-03 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-31 | HKD 0.14 | -2.86% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 32.00K |
| 2026-07-30 | HKD 0.14 | +2.94% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 448.00K |
| 2026-07-29 | HKD 0.14 | +0.74% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 616.00K |
| 2026-07-28 | HKD 0.14 | -4.26% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 4.93M |
| 2026-07-27 | HKD 0.14 | +4.44% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 256.00K |
| 2026-07-24 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.44M |
| 2026-07-23 | HKD 0.14 | -3.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 384.00K |
| 2026-07-22 | HKD 0.14 | +1.40% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 32.00K |
| 2026-07-21 | HKD 0.14 | +5.15% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 368.00K |
| 2026-07-20 | HKD 0.14 | -2.16% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 564.00K |
| 2026-07-17 | HKD 0.14 | -4.14% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.65M |
| 2026-07-16 | HKD 0.14 | +1.40% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 820.00K |
| 2026-07-15 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 2.28M |
| 2026-07-14 | HKD 0.14 | -4.03% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 536.00K |
| 2026-07-13 | HKD 0.15 | +1.36% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 868.00K |
| 2026-07-10 | HKD 0.15 | -5.77% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 240.00K |
| 2026-07-09 | HKD 0.16 | +4.70% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 920.00K |
| 2026-07-08 | HKD 0.15 | +1.36% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 2.62M |
| 2026-07-07 | HKD 0.15 | -11.45% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 832.00K |
| 2026-07-06 | HKD 0.17 | -7.26% | HKD 0.17 | HKD 0.17 | HKD 0.14 | 5.02M |
| 2026-07-03 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-02 | HKD 0.18 | +5.29% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 492.00K |
| 2026-06-30 | HKD 0.17 | +2.41% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 296.00K |
| 2026-06-29 | HKD 0.17 | -4.05% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 116.00K |
| 2026-06-26 | HKD 0.17 | -0.57% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 288.00K |
| 2026-06-25 | HKD 0.17 | 0.00% | HKD 0.19 | HKD 0.17 | HKD 0.17 | 124.00K |
| 2026-06-24 | HKD 0.17 | -1.14% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 600.00K |
| 2026-06-23 | HKD 0.18 | +6.02% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 876.00K |
| 2026-06-22 | HKD 0.17 | -19.42% | HKD 0.21 | HKD 0.21 | HKD 0.17 | 4.80M |
| 2026-06-18 | HKD 0.21 | -2.83% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 332.00K |
| 2026-06-17 | HKD 0.21 | -3.64% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 192.00K |
| 2026-06-16 | HKD 0.22 | +4.27% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 644.00K |
| 2026-06-15 | HKD 0.21 | -6.22% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 668.00K |
| 2026-06-12 | HKD 0.22 | +6.64% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.35M |
| 2026-06-11 | HKD 0.21 | -5.80% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.55M |
| 2026-06-10 | HKD 0.22 | -10.40% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 3.10M |
| 2026-06-09 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 1.42M |
| 2026-06-08 | HKD 0.25 | +1.22% | HKD 0.25 | HKD 0.26 | HKD 0.23 | 2.25M |
| 2026-06-05 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.72M |
| 2026-06-04 | HKD 0.25 | +12.39% | HKD 0.22 | HKD 0.30 | HKD 0.21 | 5.71M |
| 2026-06-03 | HKD 0.22 | -6.84% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.52M |
| 2026-06-02 | HKD 0.23 | -4.88% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 1.43M |
| 2026-06-01 | HKD 0.25 | +4.68% | HKD 0.23 | HKD 0.27 | HKD 0.23 | 1.78M |
| 2026-05-29 | HKD 0.23 | +7.31% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.16M |
| 2026-05-28 | HKD 0.22 | +4.29% | HKD 0.21 | HKD 0.25 | HKD 0.20 | 9.69M |
| 2026-05-27 | HKD 0.21 | -2.33% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.99M |