Australia markets close in 3 hours 22 minutes

Fantasia Holdings Group Co., Limited (1777.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.0270.000 (0.00%)
As of 10:10AM HKT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.0260.0270.0260.0270.02766,000
16 Apr 20240.0270.0280.0270.0270.027307,500
15 Apr 20240.0270.0300.0270.0290.029945,000
12 Apr 20240.0280.0310.0280.0310.031910,500
11 Apr 20240.0310.0310.0280.0310.0311,992,000
10 Apr 20240.0280.0310.0260.0310.0315,910,000
09 Apr 20240.0270.0310.0240.0310.0312,916,000
08 Apr 20240.0270.0310.0270.0300.0302,251,500
05 Apr 20240.0280.0310.0210.0300.03019,540,500
03 Apr 20240.0240.0280.0210.0280.0289,636,000
02 Apr 20240.0290.0290.0240.0250.02512,285,000
28 Mar 20240.0290.0310.0290.0310.031121,500
27 Mar 20240.0280.0300.0280.0290.0291,012,500
26 Mar 20240.0320.0340.0280.0300.0306,465,000
25 Mar 20240.0340.0360.0320.0340.0343,496,500
22 Mar 20240.0380.0380.0340.0360.0362,937,000
21 Mar 20240.0370.0380.0350.0380.038669,000
20 Mar 20240.0350.0380.0350.0370.0371,711,500
19 Mar 20240.0370.0370.0350.0350.035363,000
18 Mar 20240.0350.0360.0340.0350.0351,537,500
15 Mar 20240.0390.0390.0360.0360.0361,396,500
14 Mar 20240.0400.0410.0370.0390.0391,258,500
13 Mar 20240.0400.0410.0370.0400.0401,063,500
12 Mar 20240.0400.0410.0350.0400.0401,698,000
11 Mar 20240.0400.0400.0370.0400.04039,000
08 Mar 20240.0390.0390.0360.0390.039202,500
07 Mar 20240.0390.0410.0350.0380.0382,254,000
06 Mar 20240.0380.0390.0370.0390.0391,155,000
05 Mar 20240.0370.0390.0350.0390.039139,500
04 Mar 20240.0370.0390.0370.0370.037393,000
01 Mar 20240.0370.0400.0370.0400.04067,500
29 Feb 20240.0430.0430.0360.0400.0401,386,000
28 Feb 20240.0420.0430.0380.0420.042468,000
27 Feb 20240.0390.0420.0390.0420.04249,500
26 Feb 20240.0410.0440.0390.0420.042475,500
23 Feb 20240.0420.0440.0410.0440.044150,000
22 Feb 20240.0440.0440.0420.0420.042186,000
21 Feb 20240.0420.0440.0400.0420.0421,707,000
20 Feb 20240.0430.0430.0380.0410.041172,500
19 Feb 20240.0380.0400.0380.0400.040100,500
16 Feb 20240.0400.0420.0370.0410.041466,500
15 Feb 20240.0390.0390.0350.0390.03990,000
14 Feb 20240.0370.0390.0360.0390.039279,000
09 Feb 20240.0400.0400.0400.0400.040-
08 Feb 20240.0400.0410.0360.0390.039942,000
07 Feb 20240.0430.0430.0380.0400.040681,000
06 Feb 20240.0410.0430.0380.0430.0431,612,500
05 Feb 20240.0380.0420.0380.0420.042129,000
02 Feb 20240.0440.0440.0400.0420.04293,000
01 Feb 20240.0450.0460.0360.0420.0421,015,612
31 Jan 20240.0460.0470.0430.0440.044363,000
30 Jan 20240.0450.0480.0410.0430.043534,000
29 Jan 20240.0450.0490.0450.0490.049201,000
26 Jan 20240.0500.0500.0460.0490.04984,000
25 Jan 20240.0480.0500.0450.0490.049606,000
24 Jan 20240.0440.0480.0430.0470.047370,500
23 Jan 20240.0420.0470.0410.0470.047124,500
22 Jan 20240.0470.0490.0420.0420.042916,500
19 Jan 20240.0460.0490.0450.0470.047201,000
18 Jan 20240.0470.0500.0450.0490.0492,008,500
17 Jan 20240.0500.0530.0470.0470.0471,270,500
16 Jan 20240.0510.0530.0510.0530.053243,000
15 Jan 20240.0550.0550.0550.0550.055-
12 Jan 20240.0510.0550.0510.0550.05524,000
11 Jan 20240.0520.0550.0520.0550.05513,500
10 Jan 20240.0540.0550.0540.0550.05513,500
09 Jan 20240.0530.0560.0510.0540.054721,500
08 Jan 20240.0530.0550.0490.0530.0532,400,000
05 Jan 20240.0510.0560.0510.0550.055214,500
04 Jan 20240.0560.0560.0510.0560.056123,000
03 Jan 20240.0560.0560.0540.0550.05567,500
02 Jan 20240.0510.0570.0510.0570.057244,500
29 Dec 20230.0570.0570.0540.0560.056904,500
28 Dec 20230.0550.0570.0500.0570.057711,000
27 Dec 20230.0540.0550.0490.0530.053367,500
22 Dec 20230.0500.0550.0500.0530.0531,702,500
21 Dec 20230.0500.0560.0500.0550.055822,000
20 Dec 20230.0560.0560.0500.0530.0532,487,000
19 Dec 20230.0520.0570.0520.0540.0541,135,500
18 Dec 20230.0590.0590.0520.0570.0572,875,500
15 Dec 20230.0590.0590.0560.0590.059862,500
14 Dec 20230.0600.0600.0540.0560.056156,000
13 Dec 20230.0550.0570.0530.0570.0571,348,500
12 Dec 20230.0580.0580.0550.0580.0581,144,500
11 Dec 20230.0600.0630.0560.0570.0571,155,000
08 Dec 20230.0600.0620.0600.0620.06296,000
07 Dec 20230.0630.0630.0600.0620.0621,137,000
06 Dec 20230.0650.0670.0610.0620.062652,500
05 Dec 20230.0640.0650.0620.0630.0631,345,500
04 Dec 20230.0630.0660.0620.0650.065261,000
01 Dec 20230.0650.0690.0630.0640.064205,500
30 Nov 20230.0690.0690.0640.0660.066247,500
29 Nov 20230.0660.0700.0630.0660.0663,354,000
28 Nov 20230.0700.0700.0660.0660.0661,953,000
27 Nov 20230.0680.0700.0650.0680.0683,081,000
24 Nov 20230.0750.0750.0700.0720.0723,931,500
23 Nov 20230.0660.0740.0660.0740.0749,538,500
22 Nov 20230.0630.0660.0630.0660.066291,000
21 Nov 20230.0690.0750.0660.0680.0681,935,000
20 Nov 20230.0720.0720.0640.0690.069297,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...