Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.290	0.295	0.290	0.295	0.295	541,500
2023-05-22	0.275	0.290	0.275	0.290	0.290	730,500
2023-05-19	0.275	0.280	0.275	0.275	0.275	189,000
2023-05-18	0.285	0.290	0.280	0.280	0.280	465,000
2023-05-17	0.290	0.290	0.280	0.285	0.285	306,000
2023-05-16	0.290	0.290	0.280	0.290	0.290	39,000
2023-05-15	0.280	0.290	0.275	0.290	0.290	253,500
2023-05-12	0.285	0.290	0.280	0.290	0.290	214,500
2023-05-11	0.290	0.290	0.280	0.285	0.285	258,000
2023-05-10	0.305	0.305	0.290	0.295	0.295	75,000
2023-05-09	0.295	0.300	0.295	0.300	0.300	217,500
2023-05-08	0.305	0.305	0.300	0.305	0.305	217,500
2023-05-05	0.300	0.305	0.300	0.305	0.305	270,000
2023-05-04	0.300	0.300	0.295	0.295	0.295	196,500
2023-05-03	0.290	0.305	0.290	0.305	0.305	297,000
2023-05-02	0.305	0.305	0.295	0.300	0.300	253,500
2023-04-28	0.300	0.305	0.300	0.305	0.305	183,000
2023-04-27	0.300	0.300	0.295	0.300	0.300	244,500
2023-04-26	0.300	0.305	0.295	0.300	0.300	1,014,000
2023-04-25	0.300	0.310	0.290	0.300	0.300	1,306,500
2023-04-24	0.325	0.325	0.290	0.310	0.310	6,777,000
2023-04-21	0.340	0.350	0.330	0.335	0.335	300,000
2023-04-20	0.330	0.350	0.330	0.340	0.340	2,008,500
2023-04-19	0.350	0.355	0.330	0.340	0.340	1,401,000
2023-04-18	0.355	0.355	0.345	0.350	0.350	774,000
2023-04-17	0.360	0.365	0.350	0.360	0.360	376,500
2023-04-14	0.365	0.380	0.365	0.370	0.370	63,000
2023-04-13	0.370	0.370	0.365	0.365	0.365	16,500
2023-04-12	0.365	0.380	0.365	0.370	0.370	316,500
2023-04-11	0.360	0.365	0.360	0.365	0.365	309,000
2023-04-06	0.365	0.370	0.365	0.370	0.370	217,500
2023-04-04	0.375	0.375	0.360	0.375	0.375	156,000
2023-04-03	0.380	0.380	0.370	0.380	0.380	1,654,500
2023-03-31	0.385	0.385	0.370	0.370	0.370	430,500
2023-03-30	0.385	0.390	0.385	0.390	0.390	112,500
2023-03-29	0.370	0.390	0.370	0.390	0.390	537,000
2023-03-28	0.390	0.390	0.375	0.385	0.385	423,000
2023-03-27	0.385	0.390	0.380	0.390	0.390	457,500
2023-03-24	0.360	0.410	0.360	0.390	0.390	2,587,500
2023-03-23	0.370	0.380	0.370	0.380	0.380	156,000
2023-03-22	0.385	0.390	0.380	0.380	0.380	397,000
2023-03-21	0.380	0.385	0.380	0.385	0.385	385,500
2023-03-20	0.360	0.380	0.360	0.380	0.380	10,500
2023-03-17	0.370	0.390	0.370	0.380	0.380	319,500
2023-03-16	0.360	0.375	0.350	0.370	0.370	813,000
2023-03-15	0.360	0.375	0.360	0.365	0.365	763,000
2023-03-14	0.370	0.375	0.350	0.365	0.365	1,243,500
2023-03-13	0.375	0.380	0.365	0.380	0.380	1,174,500
2023-03-10	0.390	0.390	0.370	0.385	0.385	1,030,500
2023-03-09	0.380	0.395	0.375	0.390	0.390	910,500
2023-03-08	0.380	0.380	0.375	0.380	0.380	759,000
2023-03-07	0.385	0.395	0.380	0.385	0.385	1,146,000
2023-03-06	0.410	0.410	0.400	0.400	0.400	382,500
2023-03-03	0.405	0.410	0.395	0.405	0.405	726,000
2023-03-02	0.390	0.405	0.390	0.400	0.400	1,210,500
2023-03-01	0.395	0.410	0.390	0.395	0.395	954,000
2023-02-28	0.375	0.390	0.375	0.380	0.380	532,500
2023-02-27	0.390	0.390	0.375	0.375	0.375	447,000
2023-02-24	0.400	0.405	0.380	0.390	0.390	1,350,000
2023-02-23	0.415	0.415	0.405	0.410	0.410	379,500

← NewerPage 15 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.