Fangzhou Inc. (HK:6086)
:6086
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.34
1.35
1.31
1.31
1.31
-2.24%
413,000
0.02
Apr 01, 2026
1.28
1.37
1.28
1.34
1.34
+4.69%
1,952,000
0.08
Mar 31, 2026
1.34
1.35
1.27
1.28
1.28
-4.48%
1,277,500
0.05
Mar 30, 2026
1.35
1.35
1.30
1.34
1.34
-0.74%
580,000
0.02
Mar 27, 2026
1.32
1.42
1.32
1.35
1.35
+2.27%
2,478,500
0.11
Mar 26, 2026
1.35
1.37
1.31
1.32
1.32
-2.94%
867,000
0.04
Mar 25, 2026
1.35
1.37
1.31
1.36
1.36
+2.26%
1,460,500
0.06
Mar 24, 2026
1.33
1.38
1.27
1.33
1.33
+0.76%
1,451,500
0.06
Mar 23, 2026
1.25
1.39
1.25
1.32
1.32
-4.35%
2,693,600
0.12
Mar 20, 2026
1.35
1.48
1.35
1.38
1.38
-1.43%
1,398,500
0.06
Mar 19, 2026
1.46
1.46
1.39
1.40
1.40
-6.04%
1,681,400
0.07
Mar 18, 2026
1.56
1.56
1.45
1.49
1.49
-1.97%
1,183,000
0.05
Mar 17, 2026
1.49
1.58
1.47
1.52
1.52
+1.33%
2,156,050
0.09
Mar 16, 2026
1.40
1.53
1.39
1.50
1.50
+3.45%
2,856,200
0.12
Mar 13, 2026
1.45
1.53
1.37
1.45
1.45
-2.68%
4,201,500
0.18
Mar 12, 2026
1.34
1.49
1.26
1.49
1.49
+11.19%
5,528,500
0.24
Mar 11, 2026
1.38
1.46
1.32
1.34
1.34
-5.63%
2,792,000
0.12
Mar 10, 2026
1.58
1.64
1.34
1.42
1.42
-6.58%
9,858,150
0.43
Mar 09, 2026
2.05
2.05
1.20
1.52
1.52
-30.91%
28,216,850
1.25
Mar 06, 2026
2.17
2.30
2.15
2.20
2.20
+3.29%
19,633,500
0.88
Mar 05, 2026
2.13
2.22
2.12
2.13
2.13
0.00%
10,471,000
0.47
Mar 04, 2026
2.06
2.28
2.01
2.13
2.13
+3.40%
26,964,000
1.23
Mar 03, 2026
2.13
2.40
1.90
2.06
2.06
-2.37%
37,806,000
1.78
Mar 02, 2026
2.19
2.19
2.09
2.11
2.11
-6.64%
11,885,000
0.56
Feb 27, 2026
2.35
2.36
2.24
2.26
2.26
-2.59%
5,361,500
0.25
Feb 26, 2026
2.36
2.38
2.31
2.32
2.32
-0.43%
4,248,500
0.20
Feb 25, 2026
2.39
2.41
2.30
2.33
2.33
-1.69%
7,074,900
0.34
Feb 24, 2026
2.58
2.62
2.35
2.37
2.37
-7.42%
14,582,000
0.70
Feb 23, 2026
2.70
2.70
2.56
2.56
2.56
-0.78%
715,650
0.03
Feb 20, 2026
2.58
2.64
2.55
2.58
2.58
-1.15%
680,700
0.03
Feb 19, 2026
2.61
2.69
2.61
2.61
2.61
0.00%
0
0.00
Feb 18, 2026
2.61
2.69
2.61
2.61
2.61
0.00%
0
0.00
Feb 17, 2026
2.61
2.69
2.61
2.61
2.61
0.00%
0
0.00
Feb 16, 2026
2.69
2.69
2.61
2.61
2.61
-2.97%
722,000
0.03
Feb 13, 2026
2.62
2.74
2.62
2.69
2.69
+1.13%
8,876,500
0.43
Feb 12, 2026
2.70
2.85
2.65
2.66
2.66
+0.38%
25,186,500
1.24
Feb 11, 2026
2.69
2.71
2.60
2.67
2.67
+0.75%
10,586,000
0.52
Feb 10, 2026
2.72
2.73
2.65
2.65
2.65
-0.38%
10,209,000
0.51
Feb 09, 2026
2.75
2.75
2.64
2.66
2.66
-0.37%
10,359,000
0.52
Feb 06, 2026
2.58
2.91
2.51
2.67
2.67
+4.71%
49,521,000
2.56
Feb 05, 2026
2.64
2.73
2.50
2.55
2.55
-1.54%
16,288,000
0.85
Feb 04, 2026
2.73
2.80
2.55
2.59
2.59
-4.43%
18,127,500
0.96
Feb 03, 2026
2.80
3.25
2.67
2.71
2.71
+6.27%
120,772,492
7.12
Feb 02, 2026
2.73
2.78
2.53
2.55
2.55
-6.59%
14,881,500
0.89
Jan 30, 2026
2.87
2.92
2.71
2.73
2.73
-5.54%
15,151,000
0.92
Jan 29, 2026
2.83
3.02
2.81
2.89
2.89
+1.40%
35,632,500
2.23
Jan 28, 2026
3.02
3.08
2.82
2.85
2.85
-5.94%
42,025,000
2.74
Jan 27, 2026
3.37
3.42
3.01
3.03
3.03
-19.63%
151,929,500
11.51
Jan 26, 2026
3.12
4.33
3.11
3.77
3.77
+33.22%
218,341,906
22.32
Jan 23, 2026
2.89
2.93
2.81
2.83
2.83
-1.39%
6,502,700
0.67
Rows: