Fullshare Holdings Limited - 0607.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.17	0.17	0.17	0.18	0.16	3.36M
December 03, 2025	0.17	0.17	0.17	0.18	0.15	3.53M
December 02, 2025	0.17	0.17	0.17	0.17	0.17	3.26M
December 01, 2025	0.17	0.17	0.17	0.17	0.17	3.19M
November 28, 2025	0.17	0.17	0.17	0.17	0.17	3.34M
November 27, 2025	0.17	0.17	0.17	0.18	0.17	3.24M
November 26, 2025	0.17	0.17	0.17	0.18	0.17	3.58M
November 25, 2025	0.17	0.17	0.17	0.17	0.17	3.33M
November 24, 2025	0.17	0.17	0.17	0.18	0.17	4.63M
November 21, 2025	0.17	0.17	0.17	0.17	0.17	3.27M
November 20, 2025	0.18	0.17	0.17	0.18	0.17	3.29M
November 19, 2025	0.18	0.18	0.18	0.19	0.17	3.57M
November 18, 2025	0.18	0.19	0.19	0.19	0.18	3.54M
November 17, 2025	0.19	0.19	0.19	0.2	0.18	3.37M
November 14, 2025	0.19	0.19	0.19	0.2	0.18	4.18M
November 13, 2025	0.19	0.19	0.19	0.19	0.19	3.64M
November 12, 2025	0.19	0.19	0.19	0.19	0.19	3.49M
November 11, 2025	0.2	0.19	0.19	0.21	0.19	3.23M
November 10, 2025	0.21	0.2	0.2	0.22	0.19	2.88M
November 07, 2025	0.21	0.21	0.21	0.22	0.2	708,000
November 06, 2025	0.22	0.22	0.22	0.23	0.22	1.95M
November 05, 2025	0.23	0.22	0.22	0.23	0.22	292,050
November 04, 2025	0.24	0.23	0.23	0.24	0.21	2.2M
November 03, 2025	0.4	0.24	0.24	0.4	0.24	1.74M
October 31, 2025	0.34	0.34	0.34	0.34	0.34	0
October 30, 2025	0.34	0.34	0.34	0.34	0.34	0
October 28, 2025	0.34	0.34	0.34	0.34	0.34	0
October 27, 2025	0.34	0.34	0.34	0.34	0.34	0
October 24, 2025	0.34	0.34	0.34	0.34	0.34	0
October 23, 2025	0.34	0.34	0.34	0.34	0.34	0
October 22, 2025	0.34	0.34	0.34	0.34	0.34	0
October 21, 2025	0.34	0.34	0.34	0.34	0.34	0
October 20, 2025	0.34	0.34	0.34	0.34	0.34	0
October 17, 2025	0.34	0.34	0.34	0.34	0.34	0
October 16, 2025	0.34	0.34	0.34	0.34	0.34	0
October 15, 2025	0.34	0.34	0.34	0.34	0.34	0
October 14, 2025	0.34	0.34	0.34	0.34	0.34	0
October 13, 2025	0.34	0.34	0.34	0.34	0.34	0
October 10, 2025	0.34	0.34	0.34	0.34	0.34	0
October 09, 2025	0.34	0.34	0.34	0.34	0.34	0
October 08, 2025	0.34	0.34	0.34	0.34	0.34	0
October 06, 2025	0.34	0.34	0.34	0.34	0.34	0
September 23, 2025	0.34	0.34	0.34	0.34	0.34	0
September 22, 2025	0.34	0.34	0.34	0.34	0.34	0
September 19, 2025	0.34	0.34	0.34	0.34	0.34	0
September 18, 2025	0.34	0.34	0.34	0.34	0.34	0
September 17, 2025	0.34	0.34	0.34	0.34	0.34	0
September 16, 2025	0.34	0.34	0.34	0.34	0.34	0
September 15, 2025	0.34	0.34	0.34	0.34	0.34	0
September 12, 2025	0.34	0.34	0.34	0.34	0.34	0
September 11, 2025	0.34	0.34	0.34	0.34	0.34	0
September 10, 2025	0.34	0.34	0.34	0.34	0.34	0
September 09, 2025	0.34	0.34	0.34	0.34	0.34	0
September 08, 2025	0.34	0.34	0.34	0.34	0.34	0
September 05, 2025	0.34	0.34	0.34	0.34	0.34	0
September 04, 2025	0.34	0.34	0.34	0.34	0.34	0
September 03, 2025	0.34	0.34	0.34	0.34	0.34	0
September 02, 2025	0.34	0.34	0.34	0.34	0.34	0
September 01, 2025	0.34	0.34	0.34	0.34	0.34	0
August 29, 2025	0.35	0.34	0.34	0.36	0.34	40,400

Fullshare Holdings Limited (0607.HK) HKSE