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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.64	0.64	0.64	0.64	0.64	0
February 13, 2026	0.64	0.64	0.64	0.64	0.64	0
February 12, 2026	0.65	0.65	0.65	0.65	0.65	0
February 11, 2026	0.65	0.65	0.65	0.65	0.65	0
February 10, 2026	0.65	0.65	0.65	0.65	0.65	0
February 09, 2026	0.65	0.65	0.65	0.65	0.65	0
February 06, 2026	0.65	0.65	0.65	0.65	0.65	0
February 05, 2026	0.65	0.65	0.65	0.65	0.65	2,000
February 04, 2026	0.61	0.65	0.65	0.65	0.61	32,000
February 03, 2026	0.6	0.61	0.61	0.61	0.6	10,000
February 02, 2026	0.6	0.6	0.6	0.6	0.6	50,000
January 30, 2026	0.62	0.62	0.62	0.62	0.62	6,000
January 29, 2026	0.62	0.62	0.62	0.62	0.62	12,000
January 28, 2026	0.62	0.62	0.62	0.62	0.62	12,000
January 27, 2026	0.65	0.65	0.65	0.65	0.65	0
January 26, 2026	0.64	0.65	0.65	0.66	0.62	50,000
January 23, 2026	0.62	0.67	0.67	0.67	0.62	52,000
January 22, 2026	0.63	0.65	0.65	0.65	0.62	66,000
January 21, 2026	0.63	0.63	0.63	0.63	0.61	360,000
January 20, 2026	0.64	0.63	0.63	0.64	0.63	22,000
January 19, 2026	0.7	0.65	0.65	0.7	0.64	1.17M
January 16, 2026	0.65	0.64	0.64	0.65	0.64	30,000
January 15, 2026	0.65	0.65	0.65	0.65	0.64	142,000
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

Fujikon Industrial Holdings Limited (0927.HK) HKSE