Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.405	0.415	0.405	0.405	0.405	1,219,500
2023-02-21	0.420	0.435	0.410	0.410	0.410	2,167,500
2023-02-20	0.410	0.450	0.405	0.425	0.425	5,887,500
2023-02-17	0.395	0.430	0.390	0.405	0.405	5,181,000
2023-02-16	0.375	0.445	0.375	0.405	0.405	12,958,500
2023-02-15	0.380	0.380	0.365	0.365	0.365	1,162,500
2023-02-14	0.380	0.390	0.380	0.380	0.380	502,500
2023-02-13	0.385	0.395	0.380	0.395	0.395	999,000
2023-02-10	0.400	0.400	0.385	0.385	0.385	1,602,000
2023-02-09	0.405	0.420	0.380	0.410	0.410	5,097,000
2023-02-08	0.415	0.415	0.395	0.405	0.405	5,301,000
2023-02-07	0.435	0.450	0.415	0.425	0.425	3,943,500
2023-02-06	0.455	0.455	0.410	0.430	0.430	9,211,500
2023-02-03	0.390	0.500	0.380	0.455	0.455	62,660,000
2023-02-02	0.330	0.425	0.330	0.390	0.390	30,646,500
2023-02-01	0.320	0.335	0.310	0.330	0.330	1,389,000
2023-01-31	0.335	0.335	0.320	0.325	0.325	1,311,000
2023-01-30	0.345	0.345	0.335	0.340	0.340	634,500
2023-01-27	0.355	0.355	0.340	0.355	0.355	664,500
2023-01-26	0.345	0.355	0.345	0.355	0.355	1,300,500
2023-01-20	0.335	0.345	0.335	0.345	0.345	463,500
2023-01-19	0.345	0.345	0.335	0.335	0.335	369,000
2023-01-18	0.340	0.345	0.340	0.340	0.340	469,500
2023-01-17	0.330	0.330	0.325	0.330	0.330	271,500
2023-01-16	0.330	0.335	0.330	0.330	0.330	435,000
2023-01-13	0.330	0.340	0.325	0.335	0.335	298,500
2023-01-12	0.340	0.340	0.330	0.330	0.330	471,000
2023-01-11	0.340	0.340	0.335	0.335	0.335	229,500
2023-01-10	0.340	0.350	0.335	0.335	0.335	985,500
2023-01-09	0.335	0.350	0.330	0.340	0.340	1,471,500
2023-01-06	0.335	0.340	0.320	0.325	0.325	1,131,000
2023-01-05	0.350	0.350	0.335	0.335	0.335	1,473,000
2023-01-04	0.345	0.350	0.340	0.340	0.340	295,500
2023-01-03	0.360	0.370	0.335	0.350	0.350	2,256,000
2022-12-30	0.325	0.365	0.320	0.355	0.355	3,970,500
2022-12-29	0.330	0.330	0.315	0.320	0.320	723,000
2022-12-28	0.320	0.330	0.310	0.325	0.325	765,000
2022-12-23	0.320	0.320	0.320	0.320	0.320	102,000
2022-12-22	0.320	0.330	0.320	0.320	0.320	85,500
2022-12-21	0.310	0.315	0.310	0.315	0.315	37,500
2022-12-20	0.315	0.315	0.310	0.315	0.315	202,500
2022-12-19	0.315	0.315	0.310	0.315	0.315	112,500
2022-12-16	0.315	0.320	0.315	0.315	0.315	447,000
2022-12-15	0.320	0.325	0.320	0.325	0.325	382,500
2022-12-14	0.320	0.325	0.320	0.325	0.325	463,000
2022-12-13	0.320	0.330	0.320	0.325	0.325	231,500
2022-12-12	0.345	0.345	0.320	0.320	0.320	924,000
2022-12-09	0.350	0.355	0.335	0.340	0.340	2,019,000
2022-12-08	0.340	0.355	0.335	0.350	0.350	2,476,500
2022-12-07	0.305	0.345	0.305	0.330	0.330	4,882,500
2022-12-06	0.315	0.325	0.310	0.315	0.315	996,000
2022-12-05	0.315	0.335	0.310	0.325	0.325	2,652,000
2022-12-02	0.310	0.315	0.300	0.305	0.305	561,000
2022-12-01	0.325	0.325	0.320	0.320	0.320	910,500
2022-11-30	0.315	0.315	0.305	0.315	0.315	300,000
2022-11-29	0.295	0.310	0.295	0.310	0.310	549,000
2022-11-28	0.295	0.300	0.290	0.295	0.295	877,500
2022-11-25	0.325	0.325	0.300	0.310	0.310	1,330,500
2022-11-24	0.330	0.340	0.320	0.320	0.320	702,000
2022-11-23	0.325	0.335	0.325	0.330	0.330	490,500

← NewerPage 16 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.