Stock listing
HKEX:6682 Phancy Group Co Ltd (範式智能) 股價
Follow Phancy Group Co Ltd into a list and get an email when it puts out news.
Share price · HKEX:6682
$21.64 HKD -0.30 (-1.4%)
Close on Oct 30, 2026
- Day range
- $21.16 – $22.34 HKDOct 30, 2026
- Volume
- 3.98M sharesOct 30, 2026
- Market cap
- $7.75B HKDAt the close on Oct 30, 2026 · price × 358.2M shares outstanding
- 52-week range
- $20.66 – $61.95 HKDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $127.1M HKDMedian day 4.06M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HKEX:6682 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.64 | -0.30 | -1.4% | $21.48 | $22.34 | $21.16 | 3,979,500 | |
| $21.94 | -1.12 | -4.9% | $22.96 | $22.96 | $21.88 | 4,132,700 | |
| $23.06 | +1.42 | +6.6% | $21.74 | $23.10 | $21.74 | 4,254,181 | |
| $21.64 | -0.04 | -0.2% | $22.02 | $22.20 | $21.48 | 3,009,521 | |
| $21.68 | -0.34 | -1.5% | $22.02 | $22.04 | $21.38 | 3,595,987 | |
| $22.02 | +0.84 | +4.0% | $20.98 | $22.10 | $20.66 | 4,059,300 | |
| $21.18 | -1.32 | -5.9% | $22.40 | $22.40 | $21.02 | 4,613,287 | |
| $22.50 | +0.02 | +0.1% | $22.80 | $23.00 | $22.26 | 2,312,800 | |
| $22.48 | -0.12 | -0.5% | $22.42 | $22.66 | $21.96 | 5,494,699 | |
| $22.60 | +0.82 | +3.8% | $22.26 | $22.92 | $22.22 | 5,751,600 | |
| $21.78 | -2.34 | -9.7% | $23.32 | $23.38 | $21.58 | 11,531,640 | |
| $24.12 | +0.32 | +1.3% | $23.98 | $24.42 | $23.54 | 3,093,300 | |
| $23.80 | -1.06 | -4.3% | $24.80 | $24.80 | $23.22 | 5,464,297 | |
| $24.86 | +0.16 | +0.6% | $24.96 | $25.54 | $24.42 | 3,801,627 | |
| $24.70 | +0.12 | +0.5% | $24.58 | $25.10 | $23.50 | 7,883,072 | |
| $24.58 | -1.06 | -4.1% | $25.80 | $26.20 | $24.58 | 5,420,600 | |
| $25.64 | -0.38 | -1.5% | $26.02 | $26.02 | $25.12 | 242,100 | |
| $26.02 | +0.74 | +2.9% | $25.28 | $26.06 | $25.28 | 513,800 | |
| $25.28 | -0.64 | -2.5% | $25.92 | $25.92 | $25.10 | 494,200 | |
| $25.92 | -0.84 | -3.1% | $26.72 | $26.72 | $25.02 | 920,700 | |
| $26.76 | +0.84 | +3.2% | $26.04 | $27.12 | $26.00 | 3,928,200 | |
| $25.92 | +0.16 | +0.6% | $25.86 | $26.46 | $25.30 | 2,139,700 | |
| $25.76 | -1.72 | -6.3% | $27.44 | $27.44 | $25.40 | 4,590,800 | |
| $27.48 | -0.20 | -0.7% | $27.70 | $28.50 | $26.54 | 907,700 | |
| $27.68 | +0.08 | +0.3% | $27.82 | $28.20 | $27.20 | 2,802,700 | |
| $27.60 | -0.54 | -1.9% | $28.30 | $28.30 | $27.30 | 2,348,656 | |
| $28.14 | +0.02 | +0.1% | $28.88 | $29.06 | $27.88 | 2,891,220 | |
| $28.12 | -0.30 | -1.1% | $28.42 | $28.70 | $27.60 | 3,979,200 | |
| $28.42 | +2.54 | +9.8% | $25.90 | $28.42 | $25.90 | 12,188,300 | |
| $25.88 | +0.80 | +3.2% | $24.94 | $26.78 | $24.62 | 13,503,700 | |
| $25.08 | -0.02 | -0.1% | $25.10 | $25.30 | $24.54 | 3,756,800 | |
| $25.10 | -0.40 | -1.6% | $25.90 | $26.24 | $24.94 | 4,602,100 | |
| $25.50 | -1.06 | -4.0% | $26.12 | $26.50 | $25.50 | 3,693,700 | |
| $26.56 | -0.38 | -1.4% | $26.80 | $27.16 | $25.84 | 4,163,022 | |
| $26.94 | -1.50 | -5.3% | $28.02 | $28.34 | $26.92 | 4,534,500 | |
| $28.44 | -1.12 | -3.8% | $30.10 | $30.10 | $28.06 | 6,877,600 | |
| $29.56 | +0.26 | +0.9% | $29.60 | $30.88 | $29.04 | 7,995,700 | |
| $29.30 | -1.68 | -5.4% | $30.50 | $30.78 | $29.24 | 5,776,700 | |
| $30.98 | +3.96 | +14.7% | $27.62 | $31.04 | $27.62 | 20,679,867 | |
| $27.02 | -0.08 | -0.3% | $27.50 | $27.72 | $26.84 | 2,103,420 | |
| $27.10 | -1.44 | -5.0% | $28.54 | $28.54 | $27.00 | 3,003,800 | |
| $28.54 | +0.52 | +1.9% | $28.10 | $29.56 | $27.70 | 7,048,580 | |
| $28.02 | +0.26 | +0.9% | $27.30 | $28.16 | $26.72 | 4,617,400 | |
| $27.76 | +1.58 | +6.0% | $26.56 | $28.08 | $26.54 | 6,838,400 | |
| $26.18 | +0.48 | +1.9% | $26.10 | $26.32 | $25.82 | 2,695,988 | |
| $25.70 | -0.28 | -1.1% | $26.02 | $26.46 | $25.70 | 2,401,900 | |
| $25.98 | +0.52 | +2.0% | $25.28 | $26.18 | $24.76 | 4,055,978 | |
| $25.46 | -1.30 | -4.9% | $26.56 | $27.02 | $25.00 | 6,289,179 | |
| $26.76 | -1.44 | -5.1% | $28.50 | $28.50 | $26.18 | 8,137,500 | |
| $28.20 | +1.14 | +4.2% | $27.22 | $28.70 | $27.22 | 4,615,000 | |
| $27.06 | -0.86 | -3.1% | $28.00 | $28.00 | $26.82 | 2,755,512 | |
| $27.92 | -1.58 | -5.4% | $29.58 | $29.58 | $27.38 | 5,949,800 | |
| $29.50 | +0.44 | +1.5% | $29.06 | $29.62 | $28.80 | 2,167,100 | |
| $29.06 | +0.32 | +1.1% | $28.92 | $30.12 | $28.76 | 4,533,200 | |
| $28.74 | 0.00 | 0.0% | $28.98 | $29.84 | $28.50 | 5,317,700 | |
| $28.74 | -0.88 | -3.0% | $29.62 | $29.62 | $28.66 | 3,083,000 | |
| $29.62 | -0.08 | -0.3% | $29.50 | $30.10 | $29.24 | 2,551,700 | |
| $29.70 | -0.60 | -2.0% | $30.30 | $30.46 | $29.30 | 3,608,100 | |
| $30.30 | +0.68 | +2.3% | $29.90 | $30.48 | $29.10 | 3,785,800 | |
| $29.62 | -1.06 | -3.5% | $30.24 | $30.70 | $29.48 | 4,425,300 | |
| $30.68 | +0.12 | +0.4% | $31.38 | $32.16 | $30.60 | 6,669,600 | |
| $30.56 | +1.22 | +4.2% | $30.22 | $31.18 | $29.30 | 4,497,400 | |
| $29.34 | +0.06 | +0.2% | $29.30 | $29.86 | $28.70 | 3,794,190 | |
| $29.28 | +1.64 | +5.9% | $28.08 | $30.68 | $27.24 | 8,225,610 | |
| $27.64 | -0.26 | -0.9% | $28.02 | $28.38 | $27.38 | 3,547,700 |
- Ticker
- HKEX:6682
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Oct 20, 2026
Grant of options under share option and rsu scheme
Latest deck · Aug 20, 2026
4Paradigm — H1 2026 Earnings Presentation
Earnings · 26 slides
Latest news
Grant of options under share option and rsu scheme
Oct 20, 2026
Closed $22.50 (+0.1%) on Oct 21, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 30 September 2026
Oct 7, 2026
Closed $24.58 (-4.1%) on Oct 8, 2026
Voluntary announcement termination of subscription for new shares of Huanxi Media
Oct 1, 2026
Closed $25.92 (-3.1%) on Oct 2, 2026
Poll results of the extraordinary general meeting held on Friday, June 26, 2026
Jun 26, 2026
Closed $24.78 (+3.8%) on Jun 29, 2026
Voluntary announcement on-market purchase of shares by the trustee under authorization
Jun 24, 2026
Closed $25.02 (-1.2%) on Jun 25, 2026
Articles of Association
Jun 16, 2026
Closed $27.18 (-3.3%) on Jun 17, 2026
Form of proxy for the 2026 second extraordinary general meeting to be held on June 26, 2026
Jun 10, 2026
Closed $28.32 (-3.9%) on Jun 11, 2026
Decks
4Paradigm — H1 2026 Earnings Presentation
Earnings · 26 slides · Aug 20, 2026
Phancy Group Co Ltd on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 20, 2026 · oldest 2026
- Decks
- 1 deck · latest Aug 20, 2026
Log in to ask 6ix AI your own questions about Phancy Group Co Ltd.