Fameglow Holdings Limited(HK:8603)
HK$39.56-2.84 (-6.70%)
HK:8603
Fameglow Holdings Limited historical prices
HK$39.56
At close:-2.84 (-6.70%)
Want to see HK:8603 full AI Analyst Report?
Fameglow Holdings Limited (8603) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.02 | 45.50 | 39.00 | 39.56 | 39.56 | -6.70% | 435,000 | 0.63 |
| Nov 12, 2026 | 40.00 | 44.50 | 40.00 | 42.40 | 42.40 | +2.51% | 274,050 | 0.39 |
| Nov 11, 2026 | 38.10 | 47.12 | 37.30 | 41.36 | 41.36 | +10.12% | 725,000 | 1.04 |
| Nov 10, 2026 | 38.30 | 40.48 | 36.52 | 37.56 | 37.56 | +22.83% | 572,000 | 0.82 |
| Nov 09, 2026 | 28.00 | 39.58 | 28.00 | 39.10 | 39.10 | +27.86% | 1,060,000 | 1.54 |
| Nov 06, 2026 | 26.52 | 30.88 | 26.52 | 30.58 | 30.58 | +7.45% | 718,000 | 1.04 |
| Nov 05, 2026 | 27.74 | 29.50 | 27.74 | 28.46 | 28.46 | +2.01% | 163,546 | 0.23 |
| Nov 04, 2026 | 24.48 | 30.90 | 24.48 | 27.90 | 27.90 | -5.36% | 439,000 | 0.61 |
| Nov 03, 2026 | 26.50 | 30.90 | 26.50 | 29.48 | 29.48 | +3.44% | 721,000 | 1.00 |
| Nov 02, 2026 | 30.00 | 32.98 | 24.94 | 28.50 | 28.50 | -26.36% | 1,075,000 | 1.49 |
| Oct 30, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.60 | 45.68 | 34.66 | 38.70 | 38.70 | +3.75% | 1,170,000 | 1.52 |
| Oct 22, 2026 | 38.10 | 39.98 | 34.58 | 37.30 | 37.30 | -1.64% | 633,000 | 0.82 |
| Oct 21, 2026 | 35.70 | 40.00 | 35.32 | 37.92 | 37.92 | +6.28% | 908,000 | 1.19 |
| Oct 20, 2026 | 29.64 | 38.20 | 29.54 | 35.68 | 35.68 | +20.54% | 1,571,200 | 2.09 |
| Oct 19, 2026 | 29.60 | 31.46 | 29.00 | 29.60 | 29.60 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 30.60 | 31.46 | 29.00 | 29.60 | 29.60 | +2.07% | 130,000 | 0.17 |
| Oct 15, 2026 | 29.00 | 31.50 | 29.00 | 29.00 | 29.00 | -1.36% | 261,000 | 0.34 |
| Oct 14, 2026 | 28.46 | 29.40 | 26.78 | 29.40 | 29.40 | +7.77% | 595,000 | 0.77 |
| Oct 13, 2026 | 28.02 | 30.28 | 27.28 | 27.28 | 27.28 | -8.64% | 860,000 | 1.11 |
| Oct 12, 2026 | 29.58 | 30.48 | 26.62 | 29.86 | 29.86 | +6.87% | 620,000 | 0.80 |
| Oct 09, 2026 | 26.02 | 28.32 | 25.48 | 27.94 | 27.94 | +8.29% | 828,000 | 1.07 |
| Oct 08, 2026 | 29.62 | 29.70 | 24.12 | 25.80 | 25.80 | -10.23% | 865,000 | 1.12 |
| Oct 07, 2026 | 30.58 | 31.98 | 28.54 | 28.74 | 28.74 | -3.30% | 497,000 | 0.64 |
| Oct 06, 2026 | 30.00 | 34.14 | 28.68 | 29.72 | 29.72 | -0.93% | 520,000 | 0.67 |
| Oct 05, 2026 | 26.08 | 30.00 | 26.08 | 30.00 | 30.00 | +12.78% | 525,000 | 0.68 |
| Oct 02, 2026 | 25.76 | 27.28 | 25.50 | 26.60 | 26.60 | +4.31% | 488,000 | 0.62 |
| Oct 01, 2026 | 25.50 | 29.48 | 25.50 | 25.50 | 25.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 29.44 | 29.48 | 25.50 | 25.50 | 25.50 | -7.88% | 648,000 | 0.81 |
| Sep 29, 2026 | 25.88 | 28.98 | 24.52 | 27.68 | 27.68 | +9.41% | 1,067,000 | 1.34 |
| Sep 28, 2026 | 24.40 | 26.48 | 22.86 | 25.30 | 25.30 | +5.24% | 714,000 | 0.91 |
| Sep 25, 2026 | 23.00 | 25.28 | 23.00 | 24.04 | 24.04 | +7.03% | 504,000 | 0.63 |
| Sep 24, 2026 | 23.38 | 24.12 | 22.32 | 22.46 | 22.46 | -4.02% | 859,600 | 1.09 |
| Sep 23, 2026 | 22.86 | 23.40 | 21.08 | 23.40 | 23.40 | +5.50% | 921,000 | 1.19 |
| Sep 22, 2026 | 22.98 | 22.98 | 20.50 | 22.18 | 22.18 | +0.82% | 538,000 | 0.70 |
| Sep 21, 2026 | 21.02 | 23.00 | 21.02 | 22.00 | 22.00 | +4.96% | 575,200 | 0.76 |
| Sep 18, 2026 | 19.72 | 20.96 | 19.61 | 20.96 | 20.96 | +7.54% | 587,000 | 0.78 |
| Sep 17, 2026 | 19.07 | 21.28 | 18.65 | 19.49 | 19.49 | -2.84% | 525,000 | 0.71 |
| Sep 16, 2026 | 18.88 | 20.78 | 18.36 | 20.06 | 20.06 | +6.25% | 538,000 | 0.73 |
| Sep 15, 2026 | 21.00 | 21.36 | 18.11 | 18.88 | 18.88 | -10.10% | 1,006,000 | 1.40 |
| Sep 14, 2026 | 20.14 | 25.48 | 18.60 | 21.00 | 21.00 | +10.70% | 3,338,000 | 5.00 |
| Sep 11, 2026 | 17.00 | 20.56 | 17.00 | 18.97 | 18.97 | +5.98% | 939,000 | 1.44 |
| Sep 10, 2026 | 17.00 | 20.96 | 16.34 | 17.90 | 17.90 | +3.17% | 1,548,000 | 2.46 |
| Sep 09, 2026 | 19.00 | 20.12 | 17.25 | 17.35 | 17.35 | -10.10% | 621,000 | 1.00 |
| Sep 08, 2026 | 20.98 | 20.98 | 18.20 | 19.30 | 19.30 | -3.50% | 467,000 | 0.76 |
| Sep 07, 2026 | 24.20 | 25.36 | 19.99 | 20.00 | 20.00 | -14.89% | 874,000 | 1.45 |
