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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	0.35	0.34	0.34	0.36	0.34	46,750
August 27, 2025	0.34	0.35	0.35	0.4	0.34	646,100
August 26, 2025	0.35	0.35	0.35	0.35	0.35	386,000
August 25, 2025	0.36	0.36	0.36	0.38	0.34	1.93M
August 22, 2025	0.34	0.34	0.34	0.36	0.34	60,000
August 21, 2025	0.34	0.34	0.34	0.35	0.34	212,000
August 20, 2025	0.36	0.34	0.34	0.36	0.34	12,000
August 19, 2025	0.37	0.34	0.34	0.37	0.34	160,500
August 18, 2025	0.34	0.34	0.34	0.34	0.34	0
August 15, 2025	0.34	0.34	0.34	0.35	0.34	24,000
August 14, 2025	0.34	0.34	0.34	0.34	0.34	76,500
August 13, 2025	0.33	0.34	0.34	0.35	0.33	156,150
August 12, 2025	0.35	0.34	0.34	0.35	0.33	95,900
August 11, 2025	0.31	0.34	0.34	0.43	0.31	776,200
August 08, 2025	0.32	0.32	0.32	0.32	0.31	880,000
August 07, 2025	0.34	0.32	0.32	0.37	0.32	1.23M
August 06, 2025	0.34	0.33	0.33	0.34	0.33	192,000
August 05, 2025	0.37	0.34	0.34	0.37	0.34	252,000
August 04, 2025	0.35	0.34	0.34	0.37	0.34	172,200

Fullshare Holdings Limited (0607.HK) HKSE