HKSE - Delayed Quote
HKD
Fantasia Holdings Group Co., Limited (1777.HK)
0.027
0.000
(0.00%)
As of 10:04:04 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.026
0.027
0.025
0.027
0.027
663,000
Nov 2, 2026
0.026
0.027
0.025
0.027
0.027
1,614,500
Oct 30, 2026
0.029
0.032
0.027
0.028
0.028
3,765,000
Oct 29, 2026
0.029
0.030
0.028
0.030
0.030
1,160,900
Oct 28, 2026
0.031
0.033
0.028
0.030
0.030
558,123
Oct 27, 2026
0.030
0.031
0.028
0.030
0.030
312,700
Oct 26, 2026
0.030
0.031
0.027
0.031
0.031
1,837,900
Oct 23, 2026
0.032
0.032
0.029
0.030
0.030
1,600,000
Oct 22, 2026
0.033
0.040
0.029
0.030
0.030
1,044,300
Oct 21, 2026
0.031
0.034
0.029
0.030
0.030
1,755,300
Oct 20, 2026
0.035
0.035
0.030
0.031
0.031
788,300
Oct 16, 2026
0.033
0.038
0.031
0.033
0.033
3,977,946
Oct 15, 2026
0.038
0.038
0.032
0.033
0.033
1,605,000
Oct 14, 2026
0.039
0.040
0.038
0.040
0.040
725,000
Oct 13, 2026
0.039
0.039
0.036
0.039
0.039
3,305,000
Oct 12, 2026
0.037
0.043
0.034
0.039
0.039
10,620,300
Oct 9, 2026
0.032
0.038
0.032
0.037
0.037
16,730,000
Oct 8, 2026
0.034
0.036
0.030
0.031
0.031
4,240,400
Oct 7, 2026
0.034
0.034
0.030
0.033
0.033
4,056,200
Oct 6, 2026
0.029
0.034
0.029
0.033
0.033
4,028,900
Oct 5, 2026
0.028
0.030
0.027
0.030
0.030
5,685,000
Oct 2, 2026
0.028
0.030
0.024
0.027
0.027
28,894,830
Sep 30, 2026
0.047
0.056
0.031
0.031
0.031
48,987,250
Sep 29, 2026
0.051
0.051
0.046
0.049
0.049
412,000
Sep 28, 2026
0.058
0.058
0.048
0.049
0.049
5,812,112
Sep 25, 2026
0.054
0.059
0.054
0.059
0.059
106,408
Sep 24, 2026
0.058
0.059
0.054
0.059
0.059
1,710,776
Sep 23, 2026
0.060
0.067
0.055
0.057
0.057
1,713,563
Sep 22, 2026
0.061
0.064
0.057
0.058
0.058
2,053,300
Sep 21, 2026
0.064
0.064
0.058
0.060
0.060
1,313,300
Sep 18, 2026
0.068
0.068
0.059
0.061
0.061
665,600
Sep 17, 2026
0.066
0.066
0.058
0.065
0.065
1,510,400
Sep 16, 2026
0.066
0.069
0.063
0.063
0.063
490,000
Sep 15, 2026
0.062
0.069
0.062
0.068
0.068
392,137
Sep 14, 2026
0.068
0.068
0.062
0.067
0.067
746,089
Sep 11, 2026
0.072
0.072
0.063
0.067
0.067
161,053
Sep 10, 2026
0.069
0.071
0.068
0.071
0.071
329,147
Sep 9, 2026
0.073
0.073
0.067
0.072
0.072
932,699
Sep 8, 2026
0.073
0.078
0.069
0.071
0.071
5,589,753
Sep 7, 2026
0.074
0.077
0.070
0.074
0.074
1,902,700
Sep 4, 2026
0.073
0.080
0.072
0.077
0.077
1,343,816
Sep 3, 2026
0.080
0.080
0.073
0.074
0.074
3,076,667
Sep 2, 2026
0.077
0.081
0.076
0.077
0.077
637,768
Sep 1, 2026
0.080
0.081
0.076
0.081
0.081
2,270,789
Aug 31, 2026
0.088
0.088
0.080
0.080
0.080
558,200
Aug 28, 2026
0.082
0.090
0.074
0.083
0.083
770,300
Aug 27, 2026
0.081
0.087
0.075
0.079
0.079
988,205
Aug 26, 2026
0.088
0.088
0.070
0.084
0.084
1,136,668
Aug 25, 2026
0.079
0.086
0.079
0.085
0.085
424,689
Aug 24, 2026
0.080
0.085
0.071
0.083
0.083
1,300,475
Aug 21, 2026
0.088
0.091
0.080
0.082
0.082
1,122,300
Aug 20, 2026
0.082
0.092
0.075
0.085
0.085
1,259,100
Aug 19, 2026
0.087
0.098
0.084
0.092
0.092
1,088,407
Aug 18, 2026
0.108
0.115
0.071
0.087
0.087
5,768,368
Aug 17, 2026
0.110
0.124
0.110
0.118
0.118
636,224
Aug 14, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
0.120
0.120
0.104
0.118
0.118
382,503
Aug 13, 2026
0.135
0.140
0.120
0.125
0.125
5,052,210
Aug 12, 2026
0.140
0.145
0.135
0.135
0.135
2,555,409
Aug 11, 2026
0.150
0.150
0.140
0.150
0.150
1,038,934
Aug 10, 2026
0.150
0.155
0.140
0.150
0.150
864,572
Aug 7, 2026
0.140
0.160
0.140
0.150
0.150
508,800
Aug 6, 2026
0.140
0.155
0.135
0.150
0.150
1,732,134
Aug 5, 2026
0.210
0.210
0.135
0.140
0.140
11,494,278
Aug 4, 2026
0.260
0.260
0.190
0.190
0.190
1,830,300
Aug 3, 2026
0.245
0.260
0.235
0.260
0.260
99,000
Jul 31, 2026
0.230
0.245
0.230
0.245
0.245
112,800
Jul 30, 2026
0.225
0.245
0.225
0.245
0.245
160,200
Jul 29, 2026
0.245
0.250
0.220
0.245
0.245
398,700
Jul 28, 2026
0.240
0.250
0.230
0.245
0.245
93,900
Jul 27, 2026
0.235
0.245
0.235
0.245
0.245
40,500
Jul 24, 2026
0.250
0.260
0.235
0.245
0.245
69,900
Jul 23, 2026
0.250
0.255
0.250
0.250
0.250
80,100
Jul 22, 2026
0.250
0.265
0.250
0.265
0.265
33,600
Jul 21, 2026
0.250
0.265
0.250
0.265
0.265
263,100
Jul 20, 2026
0.270
0.270
0.250
0.265
0.265
63,600
Jul 17, 2026
0.255
0.260
0.250
0.260
0.260
273,900
Jul 16, 2026
0.265
0.270
0.245
0.270
0.270
143,700
Jul 15, 2026
0.265
0.270
0.240
0.250
0.250
603,300
Jul 14, 2026
0.250
0.305
0.250
0.300
0.300
160,500
Jul 13, 2026
0.250
0.280
0.250
0.280
0.280
406,200
Jul 10, 2026
0.270
0.280
0.250
0.270
0.270
78,300
Jul 9, 2026
0.260
0.280
0.250
0.260
0.260
246,600
Jul 8, 2026
0.260
0.290
0.260
0.285
0.285
32,400
Jul 7, 2026
0.275
0.290
0.260
0.285
0.285
340,004
Jul 6, 2026
0.320
0.320
0.280
0.295
0.295
36,000
Jul 3, 2026
0.250
0.320
0.250
0.320
0.320
549,400
Jul 2, 2026
0.265
0.290
0.220
0.275
0.275
2,091,900
Jun 30, 2026
0.265
0.300
0.250
0.290
0.290
181,800
Jun 29, 2026
0.285
0.285
0.285
0.285
0.285
-
Jun 26, 2026
0.270
0.270
0.260
0.270
0.270
167,400
Jun 25, 2026
0.265
0.300
0.260
0.300
0.300
322,500
Jun 24, 2026
0.265
0.295
0.265
0.295
0.295
34,800
Jun 23, 2026
0.275
0.305
0.250
0.300
0.300
390,300
Jun 22, 2026
0.250
0.305
0.240
0.285
0.285
141,900
Jun 18, 2026
0.260
0.270
0.255
0.270
0.270
81,600
Jun 17, 2026
0.290
0.315
0.260
0.270
0.270
433,500
Jun 16, 2026
0.270
0.320
0.265
0.290
0.290
240,300
Jun 15, 2026
0.295
0.315
0.280
0.290
0.290
113,400
Jun 12, 2026
0.300
0.300
0.280
0.295
0.295
50,100
Jun 11, 2026
0.280
0.335
0.275
0.285
0.285
144,600
Jun 10, 2026
0.300
0.300
0.265
0.275
0.275
900,300
Jun 9, 2026
0.295
0.310
0.280
0.300
0.300
43,500
Jun 8, 2026
0.285
0.310
0.285
0.310
0.310
33,300
Jun 5, 2026
0.320
0.320
0.300
0.315
0.315
489,600
Jun 4, 2026
0.295
0.335
0.295
0.325
0.325
266,400
Jun 3, 2026
0.320
0.320
0.320
0.320
0.320
-
Jun 2, 2026
0.280
0.415
0.265
0.345
0.345
393,600
Jun 1, 2026
0.300
0.300
0.265
0.280
0.280
89,400
May 29, 2026
0.265
0.300
0.265
0.300
0.300
192,000
May 28, 2026
0.260
0.290
0.255
0.290
0.290
162,900
May 27, 2026
0.270
0.285
0.260
0.275
0.275
27,300
May 26, 2026
0.265
0.270
0.265
0.270
0.270
178,500
May 22, 2026
0.275
0.285
0.275
0.275
0.275
21,900
May 21, 2026
0.275
0.300
0.275
0.290
0.290
167,700
May 20, 2026
0.290
0.290
0.280
0.285
0.285
189,000
May 19, 2026
0.280
0.290
0.280
0.285
0.285
81,000
May 18, 2026
0.275
0.285
0.270
0.280
0.280
75,300
May 15, 2026
0.280
0.290
0.280
0.290
0.290
43,800
May 14, 2026
0.290
0.300
0.280
0.295
0.295
691,500
May 13, 2026
0.305
0.310
0.275
0.285
0.285
531,900
May 12, 2026
0.310
0.310
0.275
0.300
0.300
383,700
May 11, 2026
0.295
0.295
0.275
0.295
0.295
1,059,000
May 8, 2026
0.330
0.330
0.290
0.310
0.310
773,100
May 7, 2026
0.340
0.340
0.325
0.330
0.330
128,100
May 6, 2026
0.335
0.345
0.325
0.335
0.335
503,100
May 5, 2026
0.320
0.345
0.315
0.340
0.340
532,800
May 4, 2026
0.350
0.370
0.315
0.350
0.350
243,300
Apr 30, 2026
0.375
0.380
0.345
0.365
0.365
441,300
Apr 29, 2026
0.390
0.390
0.375
0.385
0.385
9,900
Apr 28, 2026
0.385
0.400
0.370
0.385
0.385
197,400
Apr 27, 2026
0.395
0.405
0.380
0.400
0.400
172,800
Apr 24, 2026
0.390
0.410
0.360
0.410
0.410
381,900
Apr 23, 2026
0.375
0.390
0.375
0.390
0.390
79,500
Apr 22, 2026
0.390
0.395
0.375
0.395
0.395
159,600
Apr 21, 2026
0.405
0.405
0.390
0.400
0.400
10,500
Apr 20, 2026
0.390
0.405
0.390
0.395
0.395
45,900
Apr 17, 2026
0.410
0.410
0.410
0.410
0.410
-
Apr 16, 2026
0.390
0.460
0.390
0.415
0.415
142,800
Apr 15, 2026
0.400
0.410
0.390
0.405
0.405
18,000
Apr 14, 2026
0.400
0.410
0.380
0.410
0.410
507,600
Apr 13, 2026
0.380
0.415
0.380
0.395
0.395
285,000
Apr 10, 2026
0.415
0.415
0.400
0.400
0.400
28,200
Apr 9, 2026
0.400
0.400
0.400
0.400
0.400
-
Apr 8, 2026
0.400
0.420
0.385
0.400
0.400
156,900
Apr 2, 2026
0.440
0.440
0.400
0.420
0.420
53,700
Apr 1, 2026
0.465
0.465
0.410
0.440
0.440
82,200
Mar 31, 2026
0.375
0.485
0.375
0.440
0.440
217,200
Mar 30, 2026
0.415
0.415
0.415
0.415
0.415
-
Mar 27, 2026
0.415
0.415
0.410
0.415
0.415
36,000
Mar 26, 2026
0.390
0.415
0.380
0.395
0.395
340,800
Mar 25, 2026
0.405
0.415
0.395
0.400
0.400
104,100
Mar 24, 2026
0.400
0.420
0.390
0.415
0.415
298,500
Mar 23, 2026
0.410
0.415
0.400
0.410
0.410
223,800
Mar 20, 2026
0.410
0.435
0.405
0.415
0.415
81,600
Mar 19, 2026
0.430
0.445
0.400
0.445
0.445
180,000
Mar 18, 2026
0.435
0.435
0.435
0.435
0.435
-
Mar 17, 2026
0.405
0.490
0.405
0.435
0.435
542,700
Mar 16, 2026
0.415
0.415
0.395
0.405
0.405
78,000
Mar 13, 2026
0.400
0.400
0.400
0.400
0.400
-
Mar 12, 2026
0.400
0.415
0.400
0.415
0.415
11,700
Mar 11, 2026
0.400
0.415
0.400
0.415
0.415
106,500
Mar 10, 2026
0.425
0.430
0.400
0.420
0.420
7,800
Mar 9, 2026
0.425
0.425
0.400
0.410
0.410
86,400
Mar 6, 2026
0.435
0.435
0.400
0.420
0.420
7,200
Mar 5, 2026
0.395
0.425
0.390
0.425
0.425
663,900
Mar 4, 2026
0.385
0.410
0.385
0.410
0.410
4,500
Mar 3, 2026
0.405
0.405
0.380
0.395
0.395
14,100
Mar 2, 2026
0.415
0.415
0.395
0.405
0.405
94,800
Feb 27, 2026
0.395
0.425
0.390
0.415
0.415
213,000
Feb 26, 2026
0.385
0.430
0.385
0.425
0.425
144,600
Feb 25, 2026
0.415
0.420
0.380
0.415
0.415
327,000
Feb 24, 2026
0.405
0.405
0.405
0.405
0.405
-
Feb 23, 2026
0.400
0.420
0.400
0.420
0.420
428,700
Feb 20, 2026
0.415
0.415
0.415
0.415
0.415
-
Feb 16, 2026
0.420
0.420
0.420
0.420
0.420
-
Feb 13, 2026
0.375
0.385
0.360
0.375
0.375
56,400
Feb 12, 2026
0.380
0.395
0.375
0.395
0.395
252,600
Feb 11, 2026
0.380
0.395
0.380
0.395
0.395
250,200
Feb 10, 2026
0.400
0.400
0.380
0.380
0.380
105,300
Feb 9, 2026
0.400
0.400
0.380
0.385
0.385
18,000
Feb 6, 2026
0.385
0.400
0.365
0.385
0.385
258,900
Feb 5, 2026
0.395
0.425
0.385
0.400
0.400
156,900
Feb 4, 2026
0.400
0.400
0.390
0.390
0.390
76,800
Feb 3, 2026
0.400
0.410
0.380
0.390
0.390
81,600
Feb 2, 2026
0.400
0.430
0.390
0.400
0.400
430,500
Jan 30, 2026
0.430
0.440
0.390
0.415
0.415
164,700
Jan 29, 2026
0.380
0.445
0.380
0.415
0.415
811,200
Jan 28, 2026
0.405
0.425
0.380
0.395
0.395
77,400
Jan 27, 2026
0.380
0.425
0.375
0.400
0.400
508,500
Jan 26, 2026
0.390
0.390
0.375
0.385
0.385
68,400
Jan 23, 2026
0.400
0.415
0.390
0.400
0.400
274,200
Jan 22, 2026
0.425
0.425
0.400
0.410
0.410
1,200
Jan 21, 2026
0.400
0.425
0.390
0.405
0.405
146,700
Jan 20, 2026
0.395
0.425
0.395
0.400
0.400
65,700
Jan 19, 2026
0.395
0.430
0.395
0.400
0.400
27,900
Jan 16, 2026
0.435
0.435
0.405
0.415
0.415
1,800
Jan 15, 2026
0.450
0.450
0.405
0.430
0.430
47,400
Jan 14, 2026
0.415
0.415
0.410
0.415
0.415
2,100
Jan 13, 2026
0.425
0.425
0.405
0.425
0.425
173,100
Jan 12, 2026
0.450
0.450
0.395
0.420
0.420
100,200
Jan 9, 2026
0.450
0.465
0.410
0.430
0.430
55,200
Jan 8, 2026
0.400
0.495
0.375
0.480
0.480
287,700
Jan 7, 2026
0.395
0.400
0.380
0.390
0.390
24,600
Jan 6, 2026
0.375
0.405
0.375
0.405
0.405
159,600
Jan 5, 2026
0.390
0.390
0.375
0.390
0.390
35,400
Jan 2, 2026
0.390
0.390
0.365
0.375
0.375
47,700
Dec 31, 2025
0.385
0.385
0.385
0.385
0.385
-
Dec 30, 2025
0.375
0.395
0.370
0.375
0.375
63,600
Dec 29, 2025
0.390
0.415
0.380
0.395
0.395
210,300
Dec 24, 2025
0.415
0.415
0.415
0.415
0.415
-
Dec 23, 2025
0.415
0.415
0.395
0.410
0.410
24,600
Dec 22, 2025
0.405
0.410
0.405
0.410
0.410
6,000
Dec 19, 2025
0.400
0.415
0.390
0.410
0.410
56,700
Dec 18, 2025
0.400
0.415
0.400
0.415
0.415
133,500
Dec 17, 2025
0.400
0.415
0.395
0.415
0.415
43,800
Dec 16, 2025
0.390
0.420
0.390
0.415
0.415
132,000
Dec 15, 2025
0.405
0.405
0.395
0.405
0.405
33,600
Dec 12, 2025
0.420
0.425
0.395
0.415
0.415
218,400
Dec 11, 2025
0.430
0.430
0.390
0.420
0.420
44,100
Dec 10, 2025
0.425
0.425
0.425
0.425
0.425
-
Dec 9, 2025
0.400
0.430
0.380
0.430
0.430
248,700
Dec 8, 2025
0.410
0.415
0.400
0.405
0.405
86,400
Dec 5, 2025
0.415
0.415
0.400
0.410
0.410
72,600
Dec 4, 2025
0.415
0.415
0.415
0.410
0.410
30,300
Dec 3, 2025
0.400
0.415
0.400
0.415
0.415
32,400
Dec 2, 2025
0.400
0.420
0.395
0.415
0.415
23,100
Dec 1, 2025
0.430
0.435
0.405
0.425
0.425
211,500
Nov 28, 2025
0.420
0.420
0.420
0.420
0.420
-
Nov 27, 2025
0.395
0.430
0.395
0.415
0.415
400,800
Nov 26, 2025
0.405
0.430
0.395
0.430
0.430
72,600
Nov 25, 2025
0.380
0.435
0.375
0.420
0.420
659,400
Nov 24, 2025
0.375
0.425
0.375
0.400
0.400
77,100
Nov 21, 2025
0.390
0.400
0.360
0.400
0.400
342,300
Nov 20, 2025
0.395
0.410
0.380
0.395
0.395
723,600
Nov 19, 2025
0.410
0.410
0.385
0.395
0.395
613,800
Nov 18, 2025
0.380
0.440
0.380
0.430
0.430
429,000
Nov 17, 2025
0.395
0.405
0.385
0.400
0.400
163,500
Nov 14, 2025
0.395
0.420
0.375
0.410
0.410
1,993,800
Nov 13, 2025
0.425
0.430
0.395
0.415
0.415
744,900
Nov 12, 2025
0.415
0.430
0.405
0.425
0.425
114,300
Nov 11, 2025
0.435
0.435
0.410
0.430
0.430
5,100
Nov 10, 2025
0.435
0.440
0.415
0.430
0.430
297,300
Nov 7, 2025
0.500
0.500
0.420
0.440
0.440
524,400
Nov 6, 2025
0.440
0.450
0.420
0.440
0.440
142,800
Nov 5, 2025
0.425
0.450
0.425
0.440
0.440
45,000
Nov 4, 2025
0.445
0.460
0.415
0.450
0.450
321,900
Nov 3, 2025
0.415
0.450
0.415
0.440
0.440
278,100
