Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.310	0.315	0.310	0.310	0.310	414,000
2022-05-31	0.305	0.330	0.300	0.310	0.310	1,986,000
2022-05-30	0.310	0.310	0.295	0.305	0.305	1,464,000
2022-05-27	0.305	0.310	0.295	0.305	0.305	636,000
2022-05-26	0.295	0.300	0.295	0.295	0.295	222,000
2022-05-25	0.305	0.305	0.295	0.300	0.300	486,000
2022-05-24	0.305	0.315	0.300	0.305	0.305	667,500
2022-05-23	0.310	0.330	0.300	0.310	0.310	241,500
2022-05-20	0.315	0.320	0.310	0.310	0.310	336,000
2022-05-19	0.305	0.315	0.300	0.305	0.305	532,500
2022-05-18	0.315	0.315	0.310	0.315	0.315	375,500
2022-05-17	0.300	0.325	0.300	0.325	0.325	1,404,000
2022-05-16	0.310	0.310	0.300	0.305	0.305	505,500
2022-05-13	0.300	0.330	0.300	0.310	0.310	1,383,000
2022-05-12	0.300	0.300	0.295	0.300	0.300	1,282,000
2022-05-11	0.295	0.315	0.295	0.300	0.300	868,500
2022-05-10	0.310	0.315	0.295	0.305	0.305	1,581,000
2022-05-06	0.315	0.330	0.305	0.310	0.310	970,500
2022-05-05	0.320	0.350	0.320	0.335	0.335	1,833,000
2022-05-04	0.330	0.335	0.320	0.320	0.320	435,000
2022-05-03	0.350	0.350	0.330	0.330	0.330	1,117,500
2022-04-29	0.350	0.360	0.320	0.345	0.345	3,946,500
2022-04-28	0.325	0.375	0.320	0.340	0.340	1,857,000
2022-04-27	0.335	0.335	0.320	0.335	0.335	604,500
2022-04-26	0.340	0.365	0.320	0.325	0.325	1,944,000
2022-04-25	0.390	0.390	0.340	0.340	0.340	2,680,500
2022-04-22	0.370	0.400	0.365	0.370	0.370	3,208,500
2022-04-21	0.380	0.400	0.355	0.390	0.390	4,023,000
2022-04-20	0.350	0.415	0.350	0.385	0.385	10,095,000
2022-04-19	0.325	0.360	0.320	0.350	0.350	4,128,500
2022-04-14	0.325	0.330	0.320	0.325	0.325	1,414,500
2022-04-13	0.335	0.335	0.315	0.325	0.325	3,682,500
2022-04-12	0.320	0.345	0.315	0.325	0.325	8,906,500
2022-04-11	0.290	0.300	0.285	0.295	0.295	1,390,500
2022-04-08	0.310	0.310	0.305	0.305	0.305	768,000
2022-04-07	0.330	0.330	0.305	0.310	0.310	1,380,000
2022-04-06	0.325	0.325	0.305	0.310	0.310	2,194,500
2022-04-04	0.305	0.320	0.290	0.310	0.310	3,815,500
2022-04-01	0.290	0.315	0.270	0.310	0.310	5,239,000
2022-03-31	0.295	0.305	0.275	0.280	0.280	3,343,500
2022-03-30	0.255	0.330	0.255	0.310	0.310	13,984,500
2022-03-29	0.260	0.260	0.250	0.255	0.255	523,500
2022-03-28	0.260	0.270	0.250	0.260	0.260	1,108,500
2022-03-25	0.270	0.280	0.260	0.265	0.265	801,000
2022-03-24	0.295	0.295	0.270	0.280	0.280	1,720,500
2022-03-23	0.250	0.315	0.245	0.295	0.295	12,889,500
2022-03-22	0.255	0.260	0.245	0.245	0.245	997,500
2022-03-21	0.280	0.280	0.255	0.255	0.255	141,000
2022-03-18	0.255	0.280	0.255	0.270	0.270	754,500
2022-03-17	0.241	0.335	0.241	0.280	0.280	6,757,500
2022-03-16	0.210	0.255	0.210	0.240	0.240	3,192,000
2022-03-15	0.220	0.235	0.212	0.215	0.215	1,672,500
2022-03-14	0.260	0.260	0.235	0.235	0.235	1,170,000
2022-03-11	0.260	0.260	0.250	0.260	0.260	892,500
2022-03-10	0.255	0.270	0.255	0.260	0.260	382,500
2022-03-09	0.255	0.265	0.255	0.255	0.255	1,105,500
2022-03-08	0.260	0.270	0.245	0.255	0.255	1,729,500
2022-03-07	0.275	0.275	0.265	0.265	0.265	928,500
2022-03-04	0.300	0.300	0.280	0.280	0.280	714,000
2022-03-03	0.290	0.305	0.290	0.305	0.305	1,092,000

← NewerPage 19 of 21 · 1,229 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.