Feiyu Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.310	0.355	0.310	0.330	0.330	765,000
2023-08-17	0.295	0.320	0.285	0.315	0.315	969,000
2023-08-16	0.295	0.295	0.295	0.295	0.295	87,000
2023-08-15	0.305	0.305	0.295	0.295	0.295	127,500
2023-08-14	0.325	0.330	0.305	0.305	0.305	930,000
2023-08-11	0.340	0.340	0.330	0.335	0.335	114,000
2023-08-10	0.330	0.340	0.325	0.340	0.340	570,000
2023-08-09	0.345	0.345	0.330	0.335	0.335	336,000
2023-08-08	0.330	0.350	0.330	0.340	0.340	447,000
2023-08-07	0.325	0.335	0.320	0.330	0.330	91,500
2023-08-04	0.325	0.335	0.315	0.330	0.330	414,000
2023-08-03	0.330	0.335	0.325	0.330	0.330	795,000
2023-08-02	0.335	0.335	0.325	0.330	0.330	73,500
2023-08-01	0.330	0.340	0.330	0.335	0.335	636,000
2023-07-31	0.335	0.350	0.330	0.340	0.340	1,119,000
2023-07-28	0.350	0.350	0.335	0.350	0.350	460,500
2023-07-27	0.340	0.355	0.335	0.350	0.350	1,413,000
2023-07-26	0.340	0.340	0.325	0.340	0.340	478,500
2023-07-25	0.370	0.370	0.325	0.345	0.345	2,226,000
2023-07-24	0.365	0.370	0.340	0.355	0.355	1,888,500
2023-07-21	0.350	0.400	0.340	0.370	0.370	12,924,000
2023-07-20	0.320	0.330	0.320	0.325	0.325	1,531,500
2023-07-19	0.300	0.320	0.300	0.320	0.320	670,500
2023-07-18	0.285	0.300	0.280	0.300	0.300	108,000
2023-07-14	0.285	0.295	0.285	0.295	0.295	207,000
2023-07-13	0.285	0.285	0.285	0.285	0.285	60,000
2023-07-12	0.285	0.285	0.285	0.285	0.285	9,000
2023-07-11	0.280	0.285	0.280	0.285	0.285	241,500
2023-07-10	0.285	0.285	0.280	0.280	0.280	66,000
2023-07-07	0.285	0.285	0.285	0.285	0.285	31,500
2023-07-06	0.285	0.285	0.275	0.285	0.285	265,500
2023-07-05	0.285	0.285	0.285	0.285	0.285	13,500
2023-07-04	0.280	0.290	0.280	0.290	0.290	24,000
2023-07-03	0.295	0.300	0.290	0.290	0.290	144,000
2023-06-30	0.295	0.295	0.295	0.295	0.295	4,500
2023-06-29	0.295	0.305	0.285	0.295	0.295	283,500
2023-06-28	0.305	0.310	0.305	0.305	0.305	351,000
2023-06-27	0.295	0.300	0.295	0.300	0.300	16,500
2023-06-26	0.295	0.295	0.290	0.295	0.295	396,000
2023-06-23	0.310	0.310	0.290	0.295	0.295	45,000
2023-06-21	0.310	0.310	0.300	0.310	0.310	556,500
2023-06-20	0.310	0.320	0.305	0.320	0.320	349,500
2023-06-19	0.315	0.315	0.310	0.310	0.310	27,000
2023-06-16	0.320	0.335	0.315	0.315	0.315	513,000
2023-06-15	0.310	0.320	0.310	0.315	0.315	168,000
2023-06-14	0.300	0.320	0.300	0.305	0.305	834,000
2023-06-13	0.320	0.320	0.300	0.305	0.305	423,000
2023-06-12	0.320	0.335	0.320	0.320	0.320	1,240,500
2023-06-09	0.315	0.315	0.310	0.310	0.310	75,000
2023-06-08	0.320	0.320	0.305	0.320	0.320	351,000
2023-06-07	0.310	0.330	0.310	0.320	0.320	1,792,500
2023-06-06	0.280	0.330	0.280	0.310	0.310	900,000
2023-06-05	0.270	0.280	0.270	0.280	0.280	412,500
2023-06-02	0.280	0.295	0.280	0.290	0.290	621,000
2023-06-01	0.280	0.280	0.280	0.280	0.280	28,500
2023-05-31	0.270	0.270	0.270	0.270	0.270	261,000
2023-05-30	0.270	0.275	0.260	0.270	0.270	709,500
2023-05-29	0.275	0.275	0.265	0.270	0.270	376,500
2023-05-25	0.285	0.290	0.275	0.280	0.280	522,000
2023-05-24	0.285	0.290	0.285	0.290	0.290	181,500

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.