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

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.037

-0.001

(-2.63%)

As of 01:28PM HKT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.038	0.039	0.036	0.037	0.037	3,226,500
May 03, 2024	0.037	0.038	0.035	0.038	0.038	6,610,500
May 02, 2024	0.036	0.037	0.034	0.037	0.037	11,432,360
Apr 30, 2024	0.034	0.046	0.033	0.036	0.036	27,087,000
Apr 29, 2024	0.032	0.047	0.032	0.035	0.035	20,911,500
Apr 26, 2024	0.027	0.032	0.027	0.032	0.032	1,303,500
Apr 25, 2024	0.029	0.031	0.029	0.031	0.031	170,355
Apr 24, 2024	0.030	0.031	0.029	0.031	0.031	237,000
Apr 23, 2024	0.029	0.031	0.027	0.031	0.031	789,000
Apr 22, 2024	0.026	0.031	0.026	0.031	0.031	355,500
Apr 19, 2024	0.030	0.030	0.027	0.030	0.030	132,000
Apr 18, 2024	0.029	0.030	0.027	0.030	0.030	373,500
Apr 17, 2024	0.026	0.029	0.026	0.029	0.029	399,000
Apr 16, 2024	0.027	0.028	0.027	0.027	0.027	307,500
Apr 15, 2024	0.027	0.030	0.027	0.029	0.029	945,000
Apr 12, 2024	0.028	0.031	0.028	0.031	0.031	910,500
Apr 11, 2024	0.031	0.031	0.028	0.031	0.031	1,992,000
Apr 10, 2024	0.028	0.031	0.026	0.031	0.031	5,910,000
Apr 09, 2024	0.027	0.031	0.024	0.031	0.031	2,916,000
Apr 08, 2024	0.027	0.031	0.027	0.030	0.030	2,251,500
Apr 05, 2024	0.028	0.031	0.021	0.030	0.030	19,540,500
Apr 03, 2024	0.024	0.028	0.021	0.028	0.028	9,636,000
Apr 02, 2024	0.029	0.029	0.024	0.025	0.025	12,285,000
Mar 28, 2024	0.029	0.031	0.029	0.031	0.031	121,500
Mar 27, 2024	0.028	0.030	0.028	0.029	0.029	1,012,500
Mar 26, 2024	0.032	0.034	0.028	0.030	0.030	6,465,000
Mar 25, 2024	0.034	0.036	0.032	0.034	0.034	3,496,500
Mar 22, 2024	0.038	0.038	0.034	0.036	0.036	2,937,000
Mar 21, 2024	0.037	0.038	0.035	0.038	0.038	669,000
Mar 20, 2024	0.035	0.038	0.035	0.037	0.037	1,711,500
Mar 19, 2024	0.037	0.037	0.035	0.035	0.035	363,000
Mar 18, 2024	0.035	0.036	0.034	0.035	0.035	1,537,500
Mar 15, 2024	0.039	0.039	0.036	0.036	0.036	1,396,500
Mar 14, 2024	0.040	0.041	0.037	0.039	0.039	1,258,500
Mar 13, 2024	0.040	0.041	0.037	0.040	0.040	1,063,500
Mar 12, 2024	0.040	0.041	0.035	0.040	0.040	1,698,000
Mar 11, 2024	0.040	0.040	0.037	0.040	0.040	39,000
Mar 08, 2024	0.039	0.039	0.036	0.039	0.039	202,500
Mar 07, 2024	0.039	0.041	0.035	0.038	0.038	2,254,000
Mar 06, 2024	0.038	0.039	0.037	0.039	0.039	1,155,000
Mar 05, 2024	0.037	0.039	0.035	0.039	0.039	139,500
Mar 04, 2024	0.037	0.039	0.037	0.037	0.037	393,000
Mar 01, 2024	0.037	0.040	0.037	0.040	0.040	67,500
Feb 29, 2024	0.043	0.043	0.036	0.040	0.040	1,386,000
Feb 28, 2024	0.042	0.043	0.038	0.042	0.042	468,000
Feb 27, 2024	0.039	0.042	0.039	0.042	0.042	49,500
Feb 26, 2024	0.041	0.044	0.039	0.042	0.042	475,500
Feb 23, 2024	0.042	0.044	0.041	0.044	0.044	150,000
Feb 22, 2024	0.044	0.044	0.042	0.042	0.042	186,000
Feb 21, 2024	0.042	0.044	0.040	0.042	0.042	1,707,000
Feb 20, 2024	0.043	0.043	0.038	0.041	0.041	172,500
Feb 19, 2024	0.038	0.040	0.038	0.040	0.040	100,500
Feb 16, 2024	0.040	0.042	0.037	0.041	0.041	466,500
Feb 15, 2024	0.039	0.039	0.035	0.039	0.039	90,000
Feb 14, 2024	0.037	0.039	0.036	0.039	0.039	279,000
Feb 09, 2024	0.039	0.040	0.039	0.040	0.040	499,500
Feb 08, 2024	0.040	0.041	0.036	0.039	0.039	942,000
Feb 07, 2024	0.043	0.043	0.038	0.040	0.040	681,000
Feb 06, 2024	0.041	0.043	0.038	0.043	0.043	1,612,500
Feb 05, 2024	0.038	0.042	0.038	0.042	0.042	129,000
Feb 02, 2024	0.044	0.044	0.040	0.042	0.042	93,000
Feb 01, 2024	0.045	0.046	0.036	0.042	0.042	1,015,612
Jan 31, 2024	0.046	0.047	0.043	0.044	0.044	363,000
Jan 30, 2024	0.045	0.048	0.041	0.043	0.043	534,000
Jan 29, 2024	0.045	0.049	0.045	0.049	0.049	201,000
Jan 26, 2024	0.050	0.050	0.046	0.049	0.049	84,000
Jan 25, 2024	0.048	0.050	0.045	0.049	0.049	606,000
Jan 24, 2024	0.044	0.048	0.043	0.047	0.047	370,500
Jan 23, 2024	0.042	0.047	0.041	0.047	0.047	124,500
Jan 22, 2024	0.047	0.049	0.042	0.042	0.042	916,500
Jan 19, 2024	0.046	0.049	0.045	0.047	0.047	201,000
Jan 18, 2024	0.047	0.050	0.045	0.049	0.049	2,008,500
Jan 17, 2024	0.050	0.053	0.047	0.047	0.047	1,270,500
Jan 16, 2024	0.051	0.053	0.051	0.053	0.053	243,000
Jan 15, 2024	0.050	0.055	0.050	0.054	0.054	738,000
Jan 12, 2024	0.051	0.055	0.051	0.055	0.055	24,000
Jan 11, 2024	0.052	0.055	0.052	0.055	0.055	13,500
Jan 10, 2024	0.054	0.055	0.054	0.055	0.055	13,500
Jan 09, 2024	0.053	0.056	0.051	0.054	0.054	721,500
Jan 08, 2024	0.053	0.055	0.049	0.053	0.053	2,400,000
Jan 05, 2024	0.051	0.056	0.051	0.055	0.055	214,500
Jan 04, 2024	0.056	0.056	0.051	0.056	0.056	123,000
Jan 03, 2024	0.056	0.056	0.054	0.055	0.055	67,500
Jan 02, 2024	0.051	0.057	0.051	0.057	0.057	244,500
Dec 29, 2023	0.057	0.057	0.054	0.056	0.056	904,500
Dec 28, 2023	0.055	0.057	0.050	0.057	0.057	711,000
Dec 27, 2023	0.054	0.055	0.049	0.053	0.053	367,500
Dec 22, 2023	0.050	0.055	0.050	0.053	0.053	1,702,500
Dec 21, 2023	0.050	0.056	0.050	0.055	0.055	822,000
Dec 20, 2023	0.056	0.056	0.050	0.053	0.053	2,487,000
Dec 19, 2023	0.052	0.057	0.052	0.054	0.054	1,135,500
Dec 18, 2023	0.059	0.059	0.052	0.057	0.057	2,875,500
Dec 15, 2023	0.059	0.059	0.056	0.059	0.059	862,500
Dec 14, 2023	0.060	0.060	0.054	0.056	0.056	156,000
Dec 13, 2023	0.055	0.057	0.053	0.057	0.057	1,348,500
Dec 12, 2023	0.058	0.058	0.055	0.058	0.058	1,144,500
Dec 11, 2023	0.060	0.063	0.056	0.057	0.057	1,155,000
Dec 08, 2023	0.060	0.062	0.060	0.062	0.062	96,000
Dec 07, 2023	0.063	0.063	0.060	0.062	0.062	1,137,000
Dec 06, 2023	0.065	0.067	0.061	0.062	0.062	652,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0000(+0.01%)

CRUDE OIL78.58+0.47(+0.60%)

Bitcoin CAD87,809.65+1,338.91(+1.55%)

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

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0000(+0.01%)

CRUDE OIL
78.58
+0.47(+0.60%)

Bitcoin CAD
87,809.65
+1,338.91(+1.55%)