Fujikon Industrial Holdings Limited - 0927.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.64	0.65	0.65	0.65	0.64	24,000
January 13, 2026	0.62	0.62	0.62	0.62	0.62	0
January 12, 2026	0.64	0.62	0.62	0.65	0.62	82,000
January 09, 2026	0.64	0.64	0.64	0.64	0.64	26,000
January 08, 2026	0.65	0.65	0.65	0.65	0.64	442,000
January 07, 2026	0.65	0.65	0.65	0.65	0.65	0
January 06, 2026	0.65	0.65	0.65	0.65	0.64	22,000
January 05, 2026	0.64	0.64	0.64	0.64	0.64	0
January 02, 2026	0.66	0.64	0.64	0.66	0.63	82,000
December 31, 2025	0.7	0.67	0.67	0.7	0.67	30,000
December 30, 2025	0.69	0.69	0.69	0.69	0.69	0
December 29, 2025	0.69	0.69	0.69	0.69	0.69	0
December 24, 2025	0.69	0.69	0.69	0.69	0.69	0
December 23, 2025	0.69	0.69	0.69	0.69	0.69	46,000
December 22, 2025	0.69	0.69	0.69	0.69	0.69	0
December 19, 2025	0.69	0.69	0.69	0.69	0.69	0
December 18, 2025	0.69	0.69	0.69	0.69	0.69	0
December 17, 2025	0.69	0.69	0.69	0.69	0.69	0
December 16, 2025	0.69	0.69	0.69	0.69	0.69	0
December 15, 2025	0.69	0.69	0.69	0.69	0.69	0
December 12, 2025	0.69	0.69	0.69	0.69	0.69	0
December 11, 2025	0.69	0.69	0.69	0.69	0.69	0
December 10, 2025	0.69	0.69	0.69	0.69	0.69	0
December 09, 2025	0.69	0.69	0.69	0.69	0.69	0
December 08, 2025	0.7	0.7	0.69	0.7	0.7	0
December 05, 2025	0.7	0.7	0.69	0.7	0.7	0
December 04, 2025	0.7	0.7	0.69	0.7	0.7	0
December 03, 2025	0.7	0.7	0.69	0.7	0.7	0
December 02, 2025	0.7	0.7	0.69	0.7	0.7	0
December 01, 2025	0.7	0.7	0.7	0.7	0.7	126,000
November 28, 2025	0.69	0.69	0.69	0.69	0.69	0
November 27, 2025	0.68	0.69	0.69	0.69	0.68	172,000
November 26, 2025	0.73	0.68	0.68	0.74	0.68	10,000
November 25, 2025	0.67	0.67	0.67	0.67	0.67	44,000
November 24, 2025	0.67	0.67	0.67	0.67	0.67	0
November 21, 2025	0.67	0.67	0.67	0.67	0.67	0
November 20, 2025	0.67	0.67	0.67	0.67	0.67	0
November 19, 2025	0.67	0.67	0.67	0.67	0.67	0
November 18, 2025	0.67	0.67	0.67	0.67	0.67	0
November 17, 2025	0.66	0.66	0.66	0.66	0.66	0
November 14, 2025	0.69	0.66	0.66	0.7	0.66	10,000
November 13, 2025	0.68	0.68	0.68	0.68	0.68	0
November 12, 2025	0.68	0.68	0.68	0.68	0.68	0
November 11, 2025	0.68	0.68	0.68	0.68	0.68	0
November 10, 2025	0.68	0.68	0.68	0.68	0.68	0
November 07, 2025	0.65	0.68	0.68	0.68	0.65	76,000
November 06, 2025	0.7	0.7	0.7	0.7	0.7	0
November 05, 2025	0.67	0.7	0.7	0.7	0.67	166,000
November 04, 2025	0.68	0.68	0.68	0.68	0.68	12,000
November 03, 2025	0.68	0.68	0.68	0.68	0.68	0
October 31, 2025	0.67	0.68	0.68	0.69	0.67	6,000
October 30, 2025	0.71	0.7	0.7	0.71	0.7	86,000
October 28, 2025	0.7	0.7	0.7	0.7	0.7	0
October 27, 2025	0.7	0.7	0.7	0.7	0.7	50,000
October 24, 2025	0.67	0.67	0.67	0.67	0.67	0
October 23, 2025	0.68	0.67	0.67	0.69	0.67	26,000
October 22, 2025	0.69	0.69	0.69	0.69	0.69	0
October 21, 2025	0.69	0.69	0.69	0.69	0.69	0
October 20, 2025	0.69	0.69	0.69	0.69	0.69	0
October 17, 2025	0.71	0.69	0.69	0.71	0.69	4,000

Fujikon Industrial Holdings Limited (0927.HK) HKSE