Want to see HK:1455 full AI Analyst Report?
Fourace Industries Group Holdings Limited (1455) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 165,000 | 0.22 |
| Oct 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +3.70% | 100,000 | 0.13 |
| Oct 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 135,000 | 0.17 |
| Oct 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 175,000 | 0.22 |
| Oct 23, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +1.85% | 1,050,000 | 1.35 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 1,616,000 | 2.13 |
| Oct 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,200,000 | 1.61 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.00% | 125,000 | 0.17 |
| Oct 19, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +3.64% | 50,000 | 0.07 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 934,000 | 1.28 |
| Oct 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.00% | 665,000 | 0.92 |
| Oct 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 580,000 | 0.81 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 430,000 | 0.60 |
| Oct 09, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 355,000 | 0.50 |
| Oct 08, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 510,000 | 0.72 |
| Oct 07, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | +4.92% | 800,000 | 1.15 |
| Oct 06, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 125,000 | 0.18 |
| Oct 05, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 170,000 | 0.24 |
| Oct 02, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 1,120,000 | 1.64 |
| Oct 01, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 505,000 | 0.74 |
| Sep 29, 2026 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | +6.78% | 980,000 | 1.45 |
| Sep 28, 2026 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | -10.61% | 9,595,000 | 18.28 |
| Sep 25, 2026 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | +24.53% | 5,385,000 | 12.22 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 620,000 | 1.39 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +1.89% | 380,000 | 0.86 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 220,000 | 0.50 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +6.85% | 300,000 | 0.69 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 485,000 | 1.11 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.08% | 600,000 | 1.40 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 630,000 | 1.51 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 865,000 | 2.11 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,030,000 | 2.61 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 25,000 | 0.06 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.85% | 135,000 | 0.34 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 330,000 | 0.80 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 295,000 | 0.70 |
| Sep 07, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 330,000 | 0.76 |
| Sep 04, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | +7.84% | 500,000 | 1.15 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +3.24% | 695,000 | 1.58 |
| Sep 02, 2026 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -13.33% | 3,215,000 | 7.31 |
| Sep 01, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | +14.00% | 3,495,000 | 8.22 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +0.40% | 805,000 | 1.92 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +1.63% | 130,000 | 0.31 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 135,000 | 0.30 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 235,000 | 0.51 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +1.63% | 295,000 | 0.65 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +1.66% | 175,000 | 0.37 |