Fu Shou Yuan International Group Limited - 1448.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.68	2.64	2.64	2.68	2.63	3.03M
February 16, 2026	2.6	2.68	2.68	2.69	2.59	1.79M
February 13, 2026	2.62	2.61	2.61	2.64	2.59	5.21M
February 12, 2026	2.66	2.65	2.65	2.67	2.62	4.43M
February 11, 2026	2.62	2.66	2.66	2.67	2.58	11.36M
February 10, 2026	2.64	2.62	2.62	2.64	2.6	8.79M
February 09, 2026	2.64	2.64	2.64	2.67	2.63	8.3M
February 06, 2026	2.64	2.65	2.65	2.66	2.62	9.51M
February 05, 2026	2.56	2.64	2.64	2.64	2.56	17.64M
February 04, 2026	2.58	2.56	2.56	2.58	2.51	16.49M
February 03, 2026	2.59	2.58	2.58	2.61	2.55	7.52M
February 02, 2026	2.58	2.59	2.59	2.61	2.55	14.83M
January 30, 2026	2.64	2.58	2.58	2.65	2.55	22.45M
January 29, 2026	2.64	2.64	2.64	2.68	2.6	18.46M
January 28, 2026	2.67	2.65	2.65	2.69	2.63	10.32M
January 27, 2026	2.69	2.67	2.67	2.7	2.66	9.17M
January 26, 2026	2.69	2.69	2.69	2.7	2.67	10.66M
January 23, 2026	2.71	2.7	2.7	2.72	2.68	11.58M
January 22, 2026	2.72	2.72	2.72	2.75	2.71	4.67M
January 21, 2026	2.76	2.73	2.73	2.76	2.72	5.92M
January 20, 2026	2.75	2.76	2.76	2.77	2.73	5.15M
January 19, 2026	2.74	2.75	2.75	2.77	2.71	5.06M
January 16, 2026	2.74	2.77	2.77	2.78	2.74	6.25M
January 15, 2026	2.75	2.75	2.75	2.79	2.73	5.17M
January 14, 2026	2.77	2.75	2.75	2.78	2.74	5.76M
January 13, 2026	2.72	2.79	2.79	2.8	2.71	7.82M
January 12, 2026	2.72	2.73	2.73	2.75	2.69	8.43M
January 09, 2026	2.76	2.72	2.72	2.76	2.7	18.51M
January 08, 2026	2.79	2.77	2.77	2.79	2.71	11.39M
January 07, 2026	2.79	2.82	2.82	2.85	2.79	3.76M
January 06, 2026	2.81	2.82	2.82	2.83	2.8	2.99M
January 05, 2026	2.84	2.81	2.81	2.84	2.79	6.07M
January 02, 2026	2.81	2.86	2.86	2.86	2.81	2.93M
December 31, 2025	2.79	2.81	2.81	2.83	2.78	4.53M
December 30, 2025	2.8	2.8	2.8	2.82	2.79	4M
December 29, 2025	2.79	2.8	2.8	2.85	2.79	5.78M
December 24, 2025	2.81	2.79	2.79	2.82	2.79	1.57M
December 23, 2025	2.83	2.81	2.81	2.84	2.8	4.6M
December 22, 2025	2.84	2.84	2.84	2.85	2.82	1.93M
December 19, 2025	2.85	2.84	2.84	2.85	2.82	2.54M
December 18, 2025	2.83	2.84	2.84	2.85	2.82	2.45M
December 17, 2025	2.8	2.84	2.84	2.85	2.79	3.88M
December 16, 2025	2.83	2.79	2.79	2.85	2.78	6.45M
December 15, 2025	2.8	2.84	2.84	2.87	2.8	3.35M
December 12, 2025	2.78	2.83	2.83	2.83	2.78	2.99M
December 11, 2025	2.8	2.8	2.8	2.82	2.77	3.91M
December 10, 2025	2.84	2.78	2.78	2.84	2.77	9.53M
December 09, 2025	2.91	2.84	2.84	2.91	2.8	12.15M
December 08, 2025	2.91	2.89	2.89	2.93	2.89	3.11M
December 05, 2025	2.91	2.91	2.91	2.91	2.88	1.85M
December 04, 2025	2.9	2.91	2.91	2.93	2.87	3.62M
December 03, 2025	2.96	2.91	2.91	2.96	2.9	5.27M
December 02, 2025	2.95	2.96	2.96	2.97	2.93	5.59M
December 01, 2025	2.92	2.95	2.95	2.95	2.9	7.24M
November 28, 2025	2.92	2.92	2.92	2.93	2.89	4.53M
November 27, 2025	2.88	2.9	2.9	2.92	2.85	6.36M
November 26, 2025	2.82	2.86	2.86	2.88	2.82	6.06M
November 25, 2025	2.83	2.83	2.83	2.84	2.8	4.74M
November 24, 2025	2.86	2.81	2.81	2.87	2.81	10.05M
November 21, 2025	2.87	2.86	2.86	2.9	2.84	8.73M

Fu Shou Yuan International Group Limited (1448.HK) HKSE