Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fulum Group Holdings Ltd. (1443) Historical Prices

HK:1443 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.070.070.070.070.07-8.86%406,0000.10
Oct 29, 20260.080.080.080.080.08+0.00%96,0000.02
Oct 28, 20260.070.080.070.080.08+12.86%458,0000.11
Oct 27, 20260.070.070.070.070.07-7.89%282,0000.07
Oct 26, 20260.080.080.070.080.08-3.80%396,0000.10
Oct 23, 20260.070.080.070.080.08+9.72%462,0000.12
Oct 22, 20260.080.080.070.070.07-8.86%1,106,0000.28
Oct 21, 20260.080.090.080.080.08-2.47%684,0000.17
Oct 20, 20260.100.110.080.080.08-14.74%2,364,0000.60
Oct 19, 20260.100.100.080.100.10+0.00%00.00
Oct 16, 20260.080.100.080.100.10+21.79%2,600,0000.67
Oct 15, 20260.080.090.080.080.08-6.02%2,462,0000.64
Oct 14, 20260.090.110.080.080.08-13.54%8,502,0002.28
Oct 13, 20260.110.110.090.100.10-16.52%4,664,0001.28
Oct 12, 20260.110.120.110.120.12+5.50%290,0000.08
Oct 09, 20260.120.120.110.110.11-7.63%1,120,0000.31
Oct 08, 20260.130.130.110.120.12-8.53%700,0000.19
Oct 07, 20260.140.140.110.130.13-5.84%11,580,0003.35
Oct 06, 20260.140.140.130.140.14-1.44%2,718,0000.80
Oct 05, 20260.140.150.130.140.14-4.14%3,254,0000.97
Oct 02, 20260.140.160.130.150.15+3.57%18,168,0005.91
Oct 01, 20260.140.140.110.140.14+0.00%00.00
Sep 30, 20260.110.140.110.140.14+16.67%8,714,0002.96
Sep 29, 20260.100.130.100.120.12+21.21%11,168,0004.04
Sep 28, 20260.110.120.100.100.10-9.17%12,154,0004.72
Sep 25, 20260.090.120.080.110.11+23.86%29,840,00014.16
Sep 24, 20260.070.090.070.090.09+37.50%21,902,00012.44
Sep 23, 20260.060.060.060.060.06-4.48%990,0000.57
Sep 22, 20260.060.070.060.070.07+6.35%450,0000.26
Sep 21, 20260.070.070.060.060.06-3.08%1,234,0000.72
Sep 18, 20260.060.070.060.070.07+8.33%1,440,0000.85
Sep 17, 20260.070.070.060.060.06-7.69%1,130,0000.67
Sep 16, 20260.060.070.060.070.07+8.33%2,506,0001.52
Sep 15, 20260.060.070.060.060.06+7.14%14,782,00010.46
Sep 14, 20260.060.060.050.060.06-11.11%21,188,00019.61
Sep 11, 20260.070.070.060.060.06-7.35%5,340,0005.36
Sep 10, 20260.070.080.070.070.07-4.23%6,216,0006.92
Sep 09, 20260.070.080.060.070.07+9.23%15,352,00023.47
Sep 08, 20260.050.080.050.070.07+30.00%30,094,000162.35
Sep 07, 20260.050.050.050.050.05+0.00%00.00
Sep 04, 20260.050.050.050.050.05+0.00%00.00
Sep 03, 20260.050.050.050.050.05-3.85%1,490,0006.99
Sep 02, 20260.050.050.050.050.05+4.00%330,0001.52
Sep 01, 20260.050.050.050.050.05+0.00%50,0000.21
Aug 31, 20260.050.050.050.050.05-3.85%58,0000.25
Aug 28, 20260.050.050.050.050.05+6.12%252,0001.09
Aug 27, 20260.050.050.050.050.05-5.77%258,0001.12
Aug 26, 20260.050.050.050.050.05+1.96%78,0000.33
Aug 25, 20260.050.050.050.050.05+4.08%10,0000.04
Aug 24, 20260.050.050.050.050.05+0.00%52,0000.20