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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.68	0.73	0.73	0.73	0.68	264,000
September 03, 2025	0.68	0.68	0.68	0.68	0.68	0
September 02, 2025	0.69	0.68	0.68	0.69	0.68	228,000
September 01, 2025	0.69	0.69	0.69	0.69	0.69	102,000
August 29, 2025	0.71	0.71	0.71	0.71	0.71	0
August 28, 2025	0.7	0.71	0.71	0.71	0.7	10,000
August 27, 2025	0.7	0.7	0.7	0.7	0.7	0
August 26, 2025	0.69	0.7	0.7	0.7	0.68	30,000
August 25, 2025	0.75	0.75	0.7	0.75	0.75	72,000
August 22, 2025	0.75	0.75	0.7	0.75	0.75	0
August 21, 2025	0.73	0.75	0.7	0.75	0.73	72,000
August 20, 2025	0.71	0.71	0.66	0.71	0.71	0
August 19, 2025	0.71	0.71	0.66	0.71	0.71	10,000
August 18, 2025	0.73	0.71	0.71	0.73	0.68	926,000
August 15, 2025	0.73	0.73	0.73	0.73	0.73	0
August 14, 2025	0.74	0.74	0.74	0.74	0.74	0
August 13, 2025	0.74	0.74	0.74	0.74	0.74	28,000
August 12, 2025	0.72	0.72	0.72	0.72	0.72	0
August 11, 2025	0.72	0.72	0.72	0.72	0.72	0
August 08, 2025	0.72	0.72	0.72	0.72	0.72	14,000
August 07, 2025	0.72	0.72	0.72	0.72	0.72	28,000
August 06, 2025	0.73	0.73	0.73	0.73	0.73	0
August 05, 2025	0.73	0.73	0.73	0.73	0.73	0
August 04, 2025	0.73	0.73	0.73	0.73	0.73	0
August 01, 2025	0.73	0.73	0.73	0.73	0.73	18,000
July 31, 2025	0.71	0.71	0.71	0.71	0.71	104,000
July 30, 2025	0.74	0.74	0.74	0.74	0.74	20,000
July 29, 2025	0.71	0.71	0.71	0.71	0.71	0
July 28, 2025	0.71	0.71	0.71	0.71	0.71	0
July 25, 2025	0.71	0.71	0.71	0.71	0.71	0
July 24, 2025	0.75	0.71	0.71	0.75	0.71	4,000
July 23, 2025	0.73	0.73	0.73	0.73	0.73	0
July 22, 2025	0.73	0.73	0.73	0.73	0.73	0
July 21, 2025	0.73	0.73	0.73	0.73	0.73	36,000
July 18, 2025	0.74	0.74	0.74	0.74	0.7	224,000
July 17, 2025	0.74	0.74	0.74	0.74	0.74	14,000
July 16, 2025	0.72	0.72	0.72	0.72	0.72	0
July 15, 2025	0.72	0.72	0.72	0.72	0.72	158,000
July 14, 2025	0.72	0.73	0.73	0.73	0.72	16,000
July 11, 2025	0.76	0.76	0.76	0.76	0.76	0
July 10, 2025	0.76	0.76	0.76	0.76	0.76	0
July 09, 2025	0.76	0.76	0.76	0.76	0.76	0
July 08, 2025	0.76	0.76	0.76	0.76	0.76	0
July 07, 2025	0.76	0.76	0.76	0.76	0.76	0
July 04, 2025	0.76	0.76	0.76	0.76	0.76	2,000
July 03, 2025	0.75	0.76	0.76	0.76	0.71	362,000
July 02, 2025	0.7	0.74	0.74	0.74	0.68	786,000
June 30, 2025	0.64	0.69	0.69	0.73	0.62	1.17M
June 27, 2025	0.6	0.61	0.61	0.61	0.6	98,000
June 26, 2025	0.6	0.6	0.6	0.6	0.6	20,000
June 25, 2025	0.6	0.6	0.6	0.6	0.6	12,000
June 24, 2025	0.61	0.6	0.6	0.61	0.6	8,000
June 23, 2025	0.61	0.61	0.61	0.61	0.61	0
June 20, 2025	0.61	0.61	0.61	0.61	0.61	0
June 19, 2025	0.61	0.61	0.61	0.61	0.61	0
June 18, 2025	0.61	0.61	0.61	0.61	0.61	24,000
June 17, 2025	0.61	0.61	0.61	0.61	0.61	4,000
June 16, 2025	0.64	0.62	0.62	0.64	0.62	30,000
June 13, 2025	0.64	0.64	0.64	0.64	0.64	0
June 12, 2025	0.64	0.64	0.64	0.64	0.64	0

Fujikon Industrial Holdings Limited (0927.HK) HKSE