7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,919.44

-863.31

-1.11%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

HKSE - Delayed Quote HKD

Phancy Group Co., Ltd. (6682.HK)

21.640 -0.300 (-1.37%)

At close: 4:08:06 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	21.480	22.340	21.160	21.640	21.640	3,979,500
Oct 29, 2026	22.960	22.960	21.880	21.940	21.940	4,132,700
Oct 28, 2026	21.740	23.100	21.740	23.060	23.060	4,254,181
Oct 27, 2026	22.020	22.200	21.480	21.640	21.640	3,009,521
Oct 26, 2026	22.020	22.040	21.380	21.680	21.680	3,595,987
Oct 23, 2026	20.980	22.100	20.660	22.020	22.020	4,059,300
Oct 22, 2026	22.400	22.400	21.020	21.180	21.180	4,613,287
Oct 21, 2026	22.800	23.000	22.260	22.500	22.500	2,312,800
Oct 20, 2026	22.420	22.660	21.960	22.480	22.480	5,494,699
Oct 16, 2026	22.260	22.920	22.220	22.600	22.600	5,751,600
Oct 15, 2026	23.320	23.380	21.580	21.780	21.780	11,531,640
Oct 14, 2026	23.980	24.420	23.540	24.120	24.120	3,093,300
Oct 13, 2026	24.800	24.800	23.220	23.800	23.800	5,464,297
Oct 12, 2026	24.960	25.540	24.420	24.860	24.860	3,801,627
Oct 9, 2026	24.580	25.100	23.500	24.700	24.700	7,883,072
Oct 8, 2026	25.800	26.200	24.580	24.580	24.580	5,420,600
Oct 7, 2026	26.020	26.020	25.120	25.640	25.640	242,100
Oct 6, 2026	25.280	26.060	25.280	26.020	26.020	513,800
Oct 5, 2026	25.920	25.920	25.100	25.280	25.280	494,200
Oct 2, 2026	26.720	26.720	25.020	25.920	25.920	920,700
Sep 30, 2026	26.040	27.120	26.000	26.760	26.760	3,928,200
Sep 29, 2026	25.860	26.460	25.300	25.920	25.920	2,139,700
Sep 28, 2026	27.440	27.440	25.400	25.760	25.760	4,590,800
Sep 25, 2026	27.700	28.500	26.540	27.480	27.480	907,700
Sep 24, 2026	27.820	28.200	27.200	27.680	27.680	2,802,700
Sep 23, 2026	28.300	28.300	27.300	27.600	27.600	2,348,656
Sep 22, 2026	28.880	29.060	27.880	28.140	28.140	2,891,220
Sep 21, 2026	28.420	28.700	27.600	28.120	28.120	3,979,200
Sep 18, 2026	25.900	28.420	25.900	28.420	28.420	12,188,300
Sep 17, 2026	24.940	26.780	24.620	25.880	25.880	13,503,700
Sep 16, 2026	25.100	25.300	24.540	25.080	25.080	3,756,800
Sep 15, 2026	25.900	26.240	24.940	25.100	25.100	4,602,100
Sep 14, 2026	26.120	26.500	25.500	25.500	25.500	3,693,700
Sep 11, 2026	26.800	27.160	25.840	26.560	26.560	4,163,022
Sep 10, 2026	28.020	28.340	26.920	26.940	26.940	4,534,500
Sep 9, 2026	30.100	30.100	28.060	28.440	28.440	6,877,600
Sep 8, 2026	29.600	30.880	29.040	29.560	29.560	7,995,700
Sep 7, 2026	30.500	30.780	29.240	29.300	29.300	5,776,700
Sep 4, 2026	27.620	31.040	27.620	30.980	30.980	20,679,867
Sep 3, 2026	27.500	27.720	26.840	27.020	27.020	2,103,420
Sep 2, 2026	28.540	28.540	27.000	27.100	27.100	3,003,800
Sep 1, 2026	28.100	29.560	27.700	28.540	28.540	7,048,580
Aug 31, 2026	27.300	28.160	26.720	28.020	28.020	4,617,400
Aug 28, 2026	26.560	28.080	26.540	27.760	27.760	6,838,400
Aug 27, 2026	26.100	26.320	25.820	26.180	26.180	2,695,988
Aug 26, 2026	26.020	26.460	25.700	25.700	25.700	2,401,900
Aug 25, 2026	25.280	26.180	24.760	25.980	25.980	4,055,978
Aug 24, 2026	26.560	27.020	25.000	25.460	25.460	6,289,179
Aug 21, 2026	28.500	28.500	26.180	26.760	26.760	8,137,500
Aug 20, 2026	27.220	28.700	27.220	28.200	28.200	4,615,000
Aug 19, 2026	28.000	28.000	26.820	27.060	27.060	2,755,512
Aug 18, 2026	29.580	29.580	27.380	27.920	27.920	5,949,800
Aug 17, 2026	29.060	29.620	28.800	29.500	29.500	2,167,100
Aug 14, 2026	28.920	30.120	28.760	29.060	29.060	4,533,200
Aug 13, 2026	28.980	29.840	28.500	28.740	28.740	5,317,700
Aug 12, 2026	29.620	29.620	28.660	28.740	28.740	3,083,000
Aug 11, 2026	29.500	30.100	29.240	29.620	29.620	2,551,700
Aug 10, 2026	30.300	30.460	29.300	29.700	29.700	3,608,100
Aug 7, 2026	29.900	30.480	29.100	30.300	30.300	3,785,800
Aug 6, 2026	30.240	30.700	29.480	29.620	29.620	4,425,300
Aug 5, 2026	31.380	32.160	30.600	30.680	30.680	6,669,600
Aug 4, 2026	30.220	31.180	29.300	30.560	30.560	4,497,400
Aug 3, 2026	29.300	29.860	28.700	29.340	29.340	3,794,190
Jul 31, 2026	28.080	30.680	27.240	29.280	29.280	8,225,610
Jul 30, 2026	28.020	28.380	27.380	27.640	27.640	3,547,700
Jul 29, 2026	26.860	28.260	26.780	27.900	27.900	4,967,800
Jul 28, 2026	26.780	28.280	26.200	26.780	26.780	4,118,200
Jul 27, 2026	26.740	27.240	26.280	27.120	27.120	2,175,700
Jul 24, 2026	27.280	27.280	26.200	26.560	26.560	3,656,600
Jul 23, 2026	28.420	28.420	27.360	27.700	27.700	3,249,300
Jul 22, 2026	30.300	30.300	28.000	28.420	28.420	6,390,200
Jul 21, 2026	28.000	29.160	27.380	28.980	28.980	4,833,320
Jul 20, 2026	26.940	28.080	26.940	27.620	27.620	3,994,000
Jul 17, 2026	29.700	29.700	26.420	26.800	26.800	7,696,467
Jul 16, 2026	28.620	30.340	28.120	29.240	29.240	8,871,200
Jul 15, 2026	26.780	28.640	26.040	28.340	28.340	7,398,100
Jul 14, 2026	28.200	28.200	24.620	26.920	26.920	21,286,300
Jul 13, 2026	29.880	30.260	27.680	28.000	28.000	10,632,400
Jul 10, 2026	30.000	32.360	29.340	30.360	30.360	14,282,730
Jul 9, 2026	27.900	30.600	27.380	29.740	29.740	17,873,100
Jul 8, 2026	26.700	28.060	25.920	27.700	27.700	9,517,830
Jul 7, 2026	25.880	29.300	25.800	26.700	26.700	18,299,500
Jul 6, 2026	26.620	26.700	25.420	25.700	25.700	5,035,460
Jul 3, 2026	24.260	27.380	24.000	26.860	26.860	10,798,230
Jul 2, 2026	24.800	25.140	23.780	24.000	24.000	4,920,700
Jun 30, 2026	25.300	25.300	23.800	23.880	23.880	5,233,215
Jun 29, 2026	24.000	25.420	23.980	24.780	24.780	5,361,000
Jun 26, 2026	25.360	25.360	23.700	23.880	23.880	4,991,630
Jun 25, 2026	25.500	25.500	24.440	25.020	25.020	5,879,015
Jun 24, 2026	26.880	26.880	25.180	25.320	25.320	6,233,050
Jun 23, 2026	27.240	27.500	25.980	26.440	26.440	5,485,099
Jun 22, 2026	27.980	27.980	26.760	27.240	27.240	5,362,198
Jun 18, 2026	27.180	28.140	26.640	27.940	27.940	7,183,380
Jun 17, 2026	28.120	28.300	27.060	27.180	27.180	5,102,730
Jun 16, 2026	29.540	29.540	28.040	28.100	28.100	3,785,200
Jun 15, 2026	28.980	29.720	28.760	29.160	29.160	4,385,700
Jun 12, 2026	29.000	29.000	28.080	28.740	28.740	7,393,792
Jun 11, 2026	29.400	29.400	27.740	28.320	28.320	4,218,616
Jun 10, 2026	29.480	29.780	28.260	29.480	29.480	6,570,400
Jun 9, 2026	28.000	29.160	27.320	28.600	28.600	5,993,900
Jun 8, 2026	27.500	27.760	26.600	27.600	27.600	7,145,059
Jun 5, 2026	30.420	30.420	28.520	28.660	28.660	6,789,000
Jun 4, 2026	31.640	32.100	30.000	30.180	30.180	8,710,810
Jun 3, 2026	33.880	33.880	31.820	32.060	32.060	8,786,029
Jun 2, 2026	35.360	36.360	33.780	34.360	34.360	9,661,889
Jun 1, 2026	33.600	36.100	33.080	34.720	34.720	10,697,719
May 29, 2026	32.600	34.100	31.980	32.980	32.980	8,569,063
May 28, 2026	32.820	33.820	31.360	31.700	31.700	5,725,363
May 27, 2026	33.700	33.900	32.500	32.780	32.780	5,654,100
May 26, 2026	35.500	36.000	33.400	33.420	33.420	6,320,500
May 22, 2026	31.600	35.860	31.300	34.660	34.660	12,156,510
May 21, 2026	31.600	32.340	31.100	31.160	31.160	5,182,160
May 20, 2026	33.000	33.180	30.760	31.320	31.320	9,131,375
May 19, 2026	33.560	34.060	33.020	33.180	33.180	4,048,786
May 18, 2026	34.000	34.740	33.280	33.560	33.560	6,150,550
May 15, 2026	35.740	35.740	34.000	34.200	34.200	6,042,780
May 14, 2026	38.400	38.500	35.500	35.560	35.560	6,129,843
May 13, 2026	36.800	37.800	36.360	37.400	37.400	5,154,500
May 12, 2026	38.360	38.500	36.760	37.300	37.300	5,104,100
May 11, 2026	40.100	40.680	38.180	38.180	38.180	5,899,200
May 8, 2026	38.900	40.000	38.100	39.400	39.400	7,536,339
May 7, 2026	37.160	39.580	37.160	37.860	37.860	9,224,234
May 6, 2026	36.760	36.880	35.540	36.260	36.260	6,302,100
May 5, 2026	36.820	37.080	35.840	35.940	35.940	2,006,600
May 4, 2026	37.440	38.720	36.960	36.980	36.980	3,784,200
Apr 30, 2026	35.720	38.280	35.500	37.400	37.400	14,285,600
Apr 29, 2026	35.540	35.580	33.760	35.220	35.220	8,874,000
Apr 28, 2026	36.520	36.540	35.320	35.540	35.540	5,831,800
Apr 27, 2026	38.220	38.240	36.140	36.460	36.460	8,626,200
Apr 24, 2026	38.060	38.400	36.740	37.920	37.920	8,157,100
Apr 23, 2026	39.520	40.580	37.660	38.000	38.000	11,836,600
Apr 22, 2026	42.420	44.000	39.600	39.600	39.600	18,586,000
Apr 21, 2026	47.500	47.820	45.500	45.840	45.840	7,578,700
Apr 20, 2026	41.960	47.280	41.140	46.820	46.820	19,357,000
Apr 17, 2026	40.620	42.000	40.200	41.620	41.620	4,538,526
Apr 16, 2026	40.580	40.920	39.880	40.620	40.620	3,501,665
Apr 15, 2026	40.360	40.480	39.600	39.860	39.860	4,275,100
Apr 14, 2026	38.040	40.740	38.040	39.740	39.740	9,764,600
Apr 13, 2026	37.520	37.840	36.660	37.320	37.320	3,134,545
Apr 10, 2026	37.780	38.080	37.060	37.560	37.560	4,039,025
Apr 9, 2026	38.980	38.980	37.360	37.420	37.420	4,527,718
Apr 8, 2026	38.260	39.600	38.140	39.280	39.280	5,878,500
Apr 2, 2026	37.340	37.680	36.500	37.420	37.420	3,821,200
Apr 1, 2026	36.400	37.580	35.600	37.340	37.340	6,913,476
Mar 31, 2026	37.000	38.500	35.000	35.160	35.160	6,479,800
Mar 30, 2026	36.800	36.980	35.540	36.460	36.460	4,649,600
Mar 27, 2026	35.500	37.420	34.800	37.300	37.300	6,134,600
Mar 26, 2026	35.740	38.300	34.960	36.060	36.060	13,113,700
Mar 25, 2026	34.300	35.340	34.020	34.560	34.560	3,563,350
Mar 24, 2026	33.600	34.120	32.800	34.040	34.040	3,013,000
Mar 23, 2026	33.720	34.180	32.340	33.040	33.040	4,811,800
Mar 20, 2026	36.000	36.500	34.220	34.500	34.500	5,620,800
Mar 19, 2026	37.000	37.640	35.900	36.140	36.140	3,727,200
Mar 18, 2026	36.940	38.000	36.600	37.720	37.720	2,664,500
Mar 17, 2026	37.160	38.320	36.700	36.940	36.940	3,103,300
Mar 16, 2026	36.500	37.400	35.000	37.160	37.160	6,387,700
Mar 13, 2026	37.200	37.340	36.000	36.460	36.460	4,158,150
Mar 12, 2026	38.800	39.080	36.880	37.200	37.200	3,763,900
Mar 11, 2026	39.200	39.600	38.360	38.500	38.500	3,292,270
Mar 10, 2026	39.300	39.500	38.240	39.200	39.200	4,393,600
Mar 9, 2026	37.180	38.460	36.620	38.300	38.300	4,249,003
Mar 6, 2026	37.220	38.980	37.220	38.460	38.460	3,776,700
Mar 5, 2026	38.200	38.280	36.800	37.220	37.220	4,573,900
Mar 4, 2026	36.000	37.700	35.800	37.560	37.560	4,697,903
Mar 3, 2026	37.980	38.420	36.200	36.500	36.500	6,075,120
Mar 2, 2026	39.000	39.080	37.200	37.500	37.500	7,779,011
Feb 27, 2026	39.900	40.800	39.760	39.780	39.780	3,723,154
Feb 26, 2026	41.480	41.680	39.720	40.000	40.000	4,462,600
Feb 25, 2026	41.500	41.500	39.600	40.320	40.320	6,965,600
Feb 24, 2026	44.780	44.780	38.600	40.360	40.360	21,976,411
Feb 23, 2026	43.500	45.280	43.500	45.020	45.020	4,403,700
Feb 20, 2026	44.520	44.720	42.640	43.400	43.400	630,322
Feb 16, 2026	44.180	44.180	44.180	44.180	44.180	-
Feb 13, 2026	43.800	44.600	42.980	43.820	43.820	5,392,316
Feb 12, 2026	45.740	45.740	44.460	44.600	44.600	5,431,500
Feb 11, 2026	45.100	46.520	45.100	45.440	45.440	4,703,774
Feb 10, 2026	45.720	46.180	44.600	44.600	44.600	4,522,000
Feb 9, 2026	44.120	45.260	43.700	44.800	44.800	3,955,700
Feb 6, 2026	44.800	45.360	42.600	42.780	42.780	6,814,556
Feb 5, 2026	43.620	45.560	43.620	45.280	45.280	2,748,616
Feb 4, 2026	46.320	46.380	43.680	44.840	44.840	7,761,840
Feb 3, 2026	47.540	47.580	45.800	47.000	47.000	3,989,552
Feb 2, 2026	49.260	49.700	46.200	46.800	46.800	7,360,616
Jan 30, 2026	51.550	51.700	48.780	50.100	50.100	7,439,816
Jan 29, 2026	51.850	54.250	50.450	52.300	52.300	6,980,232
Jan 28, 2026	52.100	52.550	50.250	52.100	52.100	6,036,300
Jan 27, 2026	52.200	52.450	50.100	51.700	51.700	4,865,200
Jan 26, 2026	53.200	53.500	50.900	51.700	51.700	5,497,632
Jan 23, 2026	52.100	53.150	51.900	52.750	52.750	4,204,000
Jan 22, 2026	55.000	55.450	51.650	51.950	51.950	8,392,100
Jan 21, 2026	53.250	55.550	53.250	54.600	54.600	4,474,700
Jan 20, 2026	54.600	56.200	53.750	54.100	54.100	3,858,000
Jan 19, 2026	54.350	56.000	53.800	54.250	54.250	5,076,800
Jan 16, 2026	56.400	57.050	54.700	55.550	55.550	5,392,674
Jan 15, 2026	56.000	58.450	54.900	56.500	56.500	8,449,500
Jan 14, 2026	56.500	58.200	54.350	55.200	55.200	13,223,200
Jan 13, 2026	61.250	61.950	54.500	55.800	55.800	16,421,500
Jan 12, 2026	51.750	59.450	51.250	58.350	58.350	27,917,247
Jan 9, 2026	46.360	49.880	46.360	49.680	49.680	8,121,960
Jan 8, 2026	47.980	47.980	45.500	46.240	46.240	3,856,000
Jan 7, 2026	47.380	47.560	45.980	46.920	46.920	4,124,207
Jan 6, 2026	47.520	47.880	46.760	47.460	47.460	4,004,100
Jan 5, 2026	45.000	47.480	44.260	47.240	47.240	6,797,678
Jan 2, 2026	44.020	45.240	42.980	45.020	45.020	951,500
Dec 31, 2025	44.080	44.080	44.080	44.080	44.080	-
Dec 30, 2025	41.960	44.980	41.520	44.640	44.640	7,369,704
Dec 29, 2025	41.800	42.580	41.540	41.600	41.600	3,321,100
Dec 24, 2025	41.500	41.500	41.500	41.500	41.500	-
Dec 23, 2025	43.380	44.180	41.900	42.240	42.240	5,057,200
Dec 22, 2025	43.400	44.940	43.200	43.380	43.380	5,615,200
Dec 19, 2025	43.200	43.320	42.220	42.740	42.740	6,590,820
Dec 18, 2025	42.000	43.000	41.500	42.200	42.200	2,677,100
Dec 17, 2025	41.580	42.600	40.820	42.560	42.560	3,186,933
Dec 16, 2025	43.320	43.320	40.720	41.640	41.640	4,418,600
Dec 15, 2025	43.180	44.020	42.500	43.360	43.360	3,367,000
Dec 12, 2025	42.300	43.500	41.240	43.500	43.500	11,356,280
Dec 11, 2025	43.060	43.280	40.980	41.100	41.100	8,148,382
Dec 10, 2025	43.300	43.640	42.520	43.060	43.060	3,719,241
Dec 9, 2025	44.940	44.940	43.180	43.640	43.640	2,936,400
Dec 8, 2025	45.320	45.400	43.920	44.820	44.820	2,638,375
Dec 5, 2025	43.860	45.220	43.220	44.900	44.900	3,269,121
Dec 4, 2025	42.760	43.980	42.760	43.900	43.900	3,180,070
Dec 3, 2025	45.400	45.440	42.400	42.700	42.700	7,892,646
Dec 2, 2025	47.240	47.640	45.080	45.400	45.400	4,034,920
Dec 1, 2025	46.640	48.260	45.580	46.940	46.940	4,952,462
Nov 28, 2025	45.800	46.280	45.600	45.960	45.960	2,788,420
Nov 27, 2025	45.400	46.580	45.020	45.200	45.200	4,229,100
Nov 26, 2025	47.900	47.980	45.800	46.020	46.020	6,628,702
Nov 25, 2025	48.580	49.180	46.980	47.700	47.700	6,025,900
Nov 24, 2025	47.160	48.540	45.100	48.280	48.280	6,767,798
Nov 21, 2025	46.560	47.060	45.060	46.560	46.560	4,761,464
Nov 20, 2025	49.000	49.260	46.660	47.820	47.820	4,955,400
Nov 19, 2025	51.300	51.500	48.100	48.320	48.320	5,552,100
Nov 18, 2025	51.950	52.000	50.000	50.900	50.900	4,191,162
Nov 17, 2025	52.850	53.550	51.650	52.200	52.200	3,980,136
Nov 14, 2025	51.550	54.700	51.550	52.900	52.900	5,317,050
Nov 13, 2025	50.300	53.650	49.920	53.050	53.050	10,184,624
Nov 12, 2025	48.240	48.740	47.680	48.600	48.600	3,079,100
Nov 11, 2025	49.960	50.300	47.680	48.400	48.400	5,637,200
Nov 10, 2025	49.880	49.900	48.700	49.520	49.520	3,006,500
Nov 7, 2025	50.600	50.600	48.500	48.700	48.700	5,307,100
Nov 6, 2025	51.300	51.450	49.680	50.850	50.850	5,012,902
Nov 5, 2025	52.000	52.000	48.900	50.900	50.900	8,242,180
Nov 4, 2025	57.650	58.250	52.400	52.800	52.800	7,515,617
Nov 3, 2025	56.800	58.700	56.300	57.550	57.550	6,989,640
Oct 31, 2025	54.300	56.250	53.500	55.750	55.750	5,733,800
Oct 30, 2025	54.800	55.800	53.550	54.250	54.250	3,692,900

Mobilize your Website

View Site in Mobile | Classic

Share by: