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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	0.38	0.35	0.35	0.38	0.35	801,500
July 31, 2025	0.36	0.36	0.36	0.36	0.36	12,000
July 30, 2025	0.4	0.36	0.36	0.4	0.36	156,200
July 29, 2025	0.37	0.37	0.37	0.41	0.37	72,150
July 28, 2025	0.37	0.38	0.38	0.38	0.37	4,000
July 25, 2025	0.39	0.38	0.38	0.39	0.38	84,000
July 24, 2025	0.38	0.39	0.39	0.39	0.38	20,000
July 23, 2025	0.4	0.39	0.39	0.4	0.38	132,000
July 22, 2025	0.41	0.41	0.41	0.41	0.4	32,000
July 21, 2025	0.43	0.41	0.41	0.43	0.4	28,000
July 18, 2025	0.45	0.49	0.49	0.49	0.45	16,500
July 17, 2025	0.39	0.39	0.39	0.39	0.39	0
July 16, 2025	0.39	0.39	0.39	0.39	0.39	24,000
July 15, 2025	0.4	0.4	0.4	0.4	0.4	1,300
July 14, 2025	0.4	0.4	0.4	0.4	0.4	4,000
July 11, 2025	0.39	0.39	0.39	0.39	0.39	1,000
July 10, 2025	0.41	0.39	0.38	0.41	0.38	28,000
July 09, 2025	0.4	0.4	0.4	0.4	0.4	0
July 08, 2025	0.41	0.4	0.4	0.42	0.37	177,000
July 07, 2025	0.47	0.42	0.42	0.47	0.41	24,000
July 04, 2025	0.47	0.47	0.47	0.47	0.47	0
July 03, 2025	0.42	0.47	0.47	0.47	0.42	93,800
July 02, 2025	0.4	0.4	0.4	0.41	0.4	81,750
June 30, 2025	0.44	0.41	0.41	0.44	0.41	20,000
June 27, 2025	0.39	0.39	0.39	0.39	0.39	200
June 26, 2025	0.39	0.39	0.39	0.39	0.39	0
June 25, 2025	0.38	0.39	0.39	0.39	0.38	25,100
June 24, 2025	0.42	0.42	0.42	0.42	0.39	12,000
June 23, 2025	0.42	0.42	0.42	0.42	0.42	64,000
June 20, 2025	0.43	0.42	0.42	0.43	0.42	64,000
June 19, 2025	0.42	0.42	0.42	0.42	0.42	0
June 18, 2025	0.42	0.42	0.42	0.42	0.42	0
June 17, 2025	0.44	0.42	0.42	0.44	0.42	8,500
June 16, 2025	0.42	0.5	0.5	0.5	0.42	38,000
June 13, 2025	0.46	0.42	0.42	0.46	0.42	76,000
June 12, 2025	0.46	0.46	0.46	0.46	0.46	0
June 11, 2025	0.39	0.46	0.46	0.46	0.39	266,200
June 10, 2025	0.38	0.38	0.38	0.38	0.38	29,250
June 09, 2025	0.42	0.4	0.4	0.42	0.39	180,000
June 06, 2025	0.46	0.46	0.46	0.46	0.46	0
June 05, 2025	0.46	0.46	0.46	0.46	0.46	0
June 04, 2025	0.46	0.46	0.46	0.46	0.46	0
June 03, 2025	0.39	0.46	0.46	0.46	0.38	81,600
June 02, 2025	0.35	0.35	0.35	0.35	0.33	20,000
May 30, 2025	0.36	0.36	0.36	0.36	0.36	15,400
May 29, 2025	0.42	0.39	0.39	0.42	0.39	8,000
May 28, 2025	0.44	0.4	0.4	0.44	0.4	8,000
May 27, 2025	0.4	0.39	0.39	0.4	0.39	24,000
May 26, 2025	0.44	0.41	0.41	0.44	0.38	16,000
May 23, 2025	0.36	0.45	0.45	0.45	0.36	96,250

Fullshare Holdings Limited (0607.HK) HKSE