HKSE - Delayed Quote HKD

FUJIKON IND (0927.HK)

0.580

0.000

(0.00%)

At close: 1:17:45 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.580	0.580	0.580	0.580	0.580	50,000
Apr 10, 2025	0.590	0.590	0.580	0.580	0.580	12,000
Apr 9, 2025	0.600	0.600	0.550	0.590	0.590	86,000
Apr 8, 2025	0.600	0.600	0.600	0.600	0.600	-
Apr 7, 2025	0.620	0.620	0.590	0.600	0.600	84,000
Apr 3, 2025	0.660	0.660	0.660	0.660	0.660	-
Apr 2, 2025	0.660	0.660	0.660	0.660	0.660	-
Apr 1, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 31, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 28, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 27, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 26, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 25, 2025	0.690	0.690	0.690	0.690	0.690	-
Mar 24, 2025	0.690	0.690	0.690	0.690	0.690	-
Mar 21, 2025	0.690	0.690	0.690	0.690	0.690	-
Mar 20, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 19, 2025	0.660	0.710	0.660	0.710	0.710	554,000
Mar 18, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 17, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 14, 2025	0.680	0.680	0.670	0.670	0.670	30,000
Mar 13, 2025	0.710	0.710	0.710	0.710	0.710	-
Mar 12, 2025	0.710	0.710	0.710	0.710	0.710	-
Mar 11, 2025	0.710	0.710	0.710	0.710	0.710	-
Mar 10, 2025	0.710	0.710	0.710	0.710	0.710	-
Mar 7, 2025	0.710	0.710	0.710	0.710	0.710	-
Mar 6, 2025	0.670	0.710	0.670	0.710	0.710	236,000
Mar 5, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 4, 2025	0.650	0.690	0.650	0.680	0.680	100,000
Mar 3, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 28, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 27, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 26, 2025	0.640	0.640	0.640	0.640	0.640	6,000
Feb 25, 2025	0.640	0.640	0.640	0.640	0.640	-
Feb 24, 2025	0.640	0.640	0.640	0.640	0.640	124,000
Feb 21, 2025	0.630	0.640	0.630	0.640	0.640	112,000
Feb 20, 2025	0.640	0.650	0.640	0.640	0.640	172,000
Feb 19, 2025	0.660	0.660	0.660	0.660	0.660	-
Feb 18, 2025	0.660	0.660	0.660	0.660	0.660	-
Feb 17, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 14, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 13, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 12, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 11, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 10, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 7, 2025	0.690	0.690	0.690	0.690	0.690	-
Feb 6, 2025	0.680	0.690	0.680	0.690	0.690	100,000
Feb 5, 2025	0.660	0.660	0.660	0.660	0.660	-
Feb 4, 2025	0.660	0.660	0.660	0.660	0.660	-
Feb 3, 2025	0.660	0.660	0.660	0.660	0.660	-
Jan 28, 2025	0.660	0.660	0.660	0.660	0.660	-
Jan 27, 2025	0.650	0.650	0.650	0.650	0.650	56,000
Jan 24, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 23, 2025	0.660	0.660	0.630	0.650	0.650	62,000
Jan 22, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 21, 2025	0.680	0.680	0.680	0.680	0.680	2,000
Jan 20, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 17, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 16, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 15, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 14, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 13, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 10, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 9, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 8, 2025	0.690	0.690	0.630	0.680	0.680	624,000
Jan 7, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 6, 2025	0.680	0.680	0.680	0.680	0.680	2,000
Jan 3, 2025	0.720	0.720	0.720	0.720	0.720	-
Jan 2, 2025	0.730	0.730	0.710	0.720	0.720	102,000
Dec 31, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 30, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 27, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 24, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 23, 2024	0.700	0.750	0.700	0.750	0.750	48,000
Dec 20, 2024	0.700	0.700	0.700	0.700	0.700	2,000
Dec 19, 2024	0.680	0.680	0.680	0.680	0.680	44,000
Dec 18, 2024	0.710	0.710	0.680	0.680	0.680	4,000
Dec 17, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 16, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 13, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 12, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 11, 2024	0.680	0.700	0.680	0.690	0.690	38,000
Dec 10, 2024	0.020 Dividend
Dec 10, 2024	0.700	0.700	0.700	0.700	0.700	356,000
Dec 9, 2024	0.710	0.710	0.710	0.710	0.690	-
Dec 6, 2024	0.710	0.710	0.710	0.710	0.690	22,000
Dec 5, 2024	0.700	0.700	0.700	0.700	0.680	-
Dec 4, 2024	0.700	0.700	0.700	0.700	0.680	2,000
Dec 3, 2024	0.720	0.720	0.720	0.720	0.700	-
Dec 2, 2024	0.720	0.720	0.720	0.720	0.700	2,000
Nov 29, 2024	0.720	0.720	0.720	0.720	0.700	24,000
Nov 28, 2024	0.730	0.730	0.730	0.730	0.709	240,000
Nov 27, 2024	0.700	0.700	0.690	0.710	0.690	22,000
Nov 26, 2024	0.680	0.710	0.680	0.690	0.671	66,000
Nov 25, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 22, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 21, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 20, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 19, 2024	0.720	0.720	0.720	0.720	0.700	12,000
Nov 18, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 15, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 14, 2024	0.740	0.740	0.740	0.740	0.719	-
Nov 13, 2024	0.740	0.740	0.740	0.740	0.719	-
Nov 12, 2024	0.740	0.740	0.740	0.740	0.719	-
Nov 11, 2024	0.740	0.740	0.740	0.740	0.719	50,000
Nov 8, 2024	0.720	0.720	0.720	0.720	0.700	-
Nov 7, 2024	0.720	0.720	0.720	0.720	0.700	22,000
Nov 6, 2024	0.730	0.730	0.730	0.730	0.709	-
Nov 5, 2024	0.730	0.730	0.730	0.730	0.709	-
Nov 4, 2024	0.730	0.730	0.730	0.730	0.709	-
Nov 1, 2024	0.730	0.730	0.730	0.730	0.709	-
Oct 31, 2024	0.730	0.730	0.730	0.730	0.709	-
Oct 30, 2024	0.730	0.730	0.730	0.730	0.709	-
Oct 29, 2024	0.730	0.730	0.730	0.730	0.709	-
Oct 28, 2024	0.740	0.740	0.740	0.740	0.719	-
Oct 25, 2024	0.740	0.740	0.740	0.740	0.719	-
Oct 24, 2024	0.730	0.740	0.730	0.740	0.719	290,000
Oct 23, 2024	0.720	0.720	0.720	0.720	0.700	-
Oct 22, 2024	0.740	0.740	0.740	0.740	0.719	2,000
Oct 21, 2024	0.730	0.730	0.730	0.730	0.709	-
Oct 18, 2024	0.730	0.730	0.730	0.730	0.709	110,000
Oct 17, 2024	0.730	0.730	0.720	0.720	0.700	22,000
Oct 16, 2024	0.710	0.710	0.710	0.710	0.690	-
Oct 15, 2024	0.740	0.740	0.710	0.710	0.690	24,000
Oct 14, 2024	0.740	0.750	0.740	0.750	0.729	1,148,000
Oct 10, 2024	0.720	0.720	0.720	0.720	0.700	-
Oct 9, 2024	0.730	0.730	0.710	0.720	0.700	182,000
Oct 8, 2024	0.730	0.730	0.710	0.710	0.690	592,000
Oct 7, 2024	0.730	0.790	0.720	0.720	0.700	1,854,000
Oct 4, 2024	0.740	0.740	0.720	0.730	0.709	88,000
Oct 3, 2024	0.700	0.750	0.700	0.750	0.729	12,000
Oct 2, 2024	0.710	0.710	0.700	0.710	0.690	36,000
Sep 30, 2024	0.740	0.740	0.740	0.740	0.719	-
Sep 27, 2024	0.750	0.750	0.750	0.750	0.729	-
Sep 26, 2024	0.740	0.760	0.740	0.760	0.739	1,008,000
Sep 25, 2024	0.740	0.740	0.740	0.740	0.719	-
Sep 24, 2024	0.740	0.740	0.740	0.740	0.719	6,000
Sep 23, 2024	0.740	0.740	0.740	0.740	0.719	1,050,000
Sep 20, 2024	0.710	0.710	0.710	0.710	0.690	-
Sep 19, 2024	0.710	0.710	0.710	0.710	0.690	20,000
Sep 17, 2024	0.720	0.720	0.720	0.720	0.700	-
Sep 16, 2024	0.720	0.720	0.720	0.720	0.700	-
Sep 13, 2024	0.720	0.720	0.720	0.720	0.700	-
Sep 12, 2024	0.720	0.720	0.720	0.720	0.700	-
Sep 11, 2024	0.690	0.720	0.690	0.720	0.700	6,000
Sep 10, 2024	0.690	0.690	0.690	0.690	0.671	-
Sep 9, 2024	0.690	0.690	0.690	0.690	0.671	-
Sep 5, 2024	0.690	0.690	0.690	0.690	0.671	-
Sep 4, 2024	0.690	0.690	0.690	0.690	0.671	-
Sep 3, 2024	0.690	0.690	0.690	0.690	0.671	-
Sep 2, 2024	0.650	0.680	0.640	0.680	0.661	24,000
Aug 30, 2024	0.740	0.740	0.720	0.720	0.700	52,000
Aug 29, 2024	0.730	0.730	0.730	0.730	0.709	-
Aug 28, 2024	0.730	0.730	0.730	0.730	0.709	-
Aug 27, 2024	0.730	0.730	0.730	0.730	0.709	-
Aug 26, 2024	0.730	0.730	0.730	0.730	0.709	-
Aug 23, 2024	0.740	0.740	0.740	0.740	0.719	-
Aug 22, 2024	0.740	0.740	0.740	0.740	0.719	-
Aug 21, 2024	0.740	0.740	0.740	0.740	0.719	-
Aug 20, 2024	0.010 Dividend
Aug 20, 2024	0.740	0.740	0.740	0.740	0.719	-
Aug 19, 2024	0.800	0.800	0.750	0.760	0.729	22,000
Aug 16, 2024	0.810	0.810	0.810	0.810	0.777	-
Aug 15, 2024	0.780	0.780	0.780	0.780	0.748	-
Aug 14, 2024	0.770	0.770	0.770	0.770	0.738	-
Aug 13, 2024	0.770	0.770	0.770	0.770	0.738	-
Aug 12, 2024	0.770	0.770	0.770	0.770	0.738	-
Aug 9, 2024	0.760	0.760	0.760	0.760	0.729	-
Aug 8, 2024	0.740	0.740	0.740	0.740	0.710	40,000
Aug 7, 2024	0.760	0.780	0.760	0.780	0.748	102,000
Aug 6, 2024	0.770	0.770	0.770	0.770	0.738	-
Aug 5, 2024	0.770	0.770	0.770	0.770	0.738	-
Aug 2, 2024	0.770	0.770	0.770	0.770	0.738	60,000
Aug 1, 2024	0.830	0.830	0.830	0.810	0.777	10,000
Jul 31, 2024	0.780	0.780	0.780	0.780	0.748	-
Jul 30, 2024	0.780	0.780	0.780	0.780	0.748	24,000
Jul 29, 2024	0.760	0.760	0.760	0.760	0.729	-
Jul 26, 2024	0.760	0.760	0.760	0.760	0.729	-
Jul 25, 2024	0.760	0.760	0.760	0.760	0.729	24,000
Jul 24, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 23, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 22, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 19, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 18, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 17, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 16, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 15, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 12, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 11, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 10, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 9, 2024	0.770	0.770	0.770	0.770	0.738	-
Jul 8, 2024	0.780	0.780	0.780	0.780	0.748	-
Jul 5, 2024	0.780	0.780	0.780	0.780	0.748	2,000
Jul 4, 2024	0.780	0.780	0.780	0.780	0.748	2,000
Jul 3, 2024	0.790	0.790	0.780	0.780	0.748	18,000
Jul 2, 2024	0.790	0.790	0.790	0.790	0.758	-
Jun 28, 2024	0.780	0.780	0.780	0.780	0.748	20,000
Jun 27, 2024	0.740	0.740	0.740	0.760	0.729	10,000
Jun 26, 2024	0.740	0.740	0.740	0.740	0.710	-
Jun 25, 2024	0.740	0.740	0.740	0.740	0.710	-
Jun 24, 2024	0.740	0.740	0.740	0.740	0.710	-
Jun 21, 2024	0.740	0.740	0.740	0.740	0.710	-
Jun 20, 2024	0.740	0.740	0.740	0.740	0.710	-
Jun 19, 2024	0.740	0.740	0.740	0.740	0.710	40,000
Jun 18, 2024	0.740	0.740	0.740	0.740	0.710	14,000
Jun 17, 2024	0.740	0.740	0.740	0.740	0.710	46,000
Jun 14, 2024	0.730	0.730	0.730	0.730	0.700	22,000
Jun 13, 2024	0.730	0.730	0.730	0.730	0.700	-
Jun 12, 2024	0.750	0.750	0.750	0.730	0.700	92,000
Jun 11, 2024	0.760	0.760	0.760	0.760	0.729	-
Jun 7, 2024	0.760	0.760	0.760	0.760	0.729	-
Jun 6, 2024	0.740	0.760	0.740	0.760	0.729	142,000
Jun 5, 2024	0.760	0.760	0.760	0.760	0.729	-
Jun 4, 2024	0.730	0.730	0.730	0.730	0.700	6,000
Jun 3, 2024	0.740	0.740	0.740	0.740	0.710	-
May 31, 2024	0.740	0.740	0.740	0.740	0.710	-
May 30, 2024	0.740	0.740	0.740	0.740	0.710	-
May 29, 2024	0.740	0.740	0.740	0.740	0.710	-
May 28, 2024	0.740	0.740	0.740	0.740	0.710	-
May 27, 2024	0.740	0.740	0.740	0.740	0.710	-
May 24, 2024	0.730	0.740	0.730	0.740	0.710	20,000
May 23, 2024	0.750	0.750	0.750	0.750	0.719	-
May 22, 2024	0.760	0.760	0.760	0.750	0.719	20,000
May 21, 2024	0.750	0.750	0.750	0.750	0.719	-
May 20, 2024	0.750	0.750	0.750	0.750	0.719	-
May 17, 2024	0.750	0.750	0.750	0.750	0.719	102,000
May 16, 2024	0.750	0.750	0.750	0.750	0.719	-
May 14, 2024	0.750	0.750	0.750	0.750	0.719	32,000
May 13, 2024	0.740	0.740	0.740	0.740	0.710	-
May 10, 2024	0.740	0.740	0.740	0.740	0.710	-
May 9, 2024	0.740	0.740	0.740	0.740	0.710	52,000
May 8, 2024	0.740	0.740	0.740	0.740	0.710	-
May 7, 2024	0.740	0.740	0.740	0.740	0.710	30,000
May 6, 2024	0.740	0.740	0.740	0.740	0.710	-
May 3, 2024	0.740	0.740	0.740	0.740	0.710	-
May 2, 2024	0.740	0.740	0.740	0.740	0.710	-
Apr 30, 2024	0.740	0.740	0.740	0.740	0.710	-
Apr 29, 2024	0.710	0.740	0.700	0.740	0.710	60,000
Apr 26, 2024	0.740	0.740	0.740	0.740	0.710	-
Apr 25, 2024	0.740	0.740	0.740	0.740	0.710	252,000
Apr 24, 2024	0.740	0.740	0.740	0.740	0.710	500,000
Apr 23, 2024	0.750	0.760	0.750	0.750	0.719	24,000
Apr 22, 2024	0.740	0.740	0.740	0.740	0.710	-
Apr 19, 2024	0.730	0.740	0.740	0.740	0.710	200,000
Apr 18, 2024	0.740	0.740	0.740	0.740	0.710	28,000
Apr 17, 2024	0.750	0.750	0.750	0.750	0.719	-
Apr 16, 2024	0.760	0.760	0.760	0.760	0.729	-
Apr 15, 2024	0.760	0.760	0.760	0.760	0.729	-
Apr 12, 2024	0.760	0.760	0.760	0.760	0.729	-
Apr 11, 2024	0.760	0.760	0.760	0.760	0.729	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FUJIKON IND (0927.HK)