Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.400	0.400	0.385	0.400	0.400	156,000
2026-07-28	0.400	0.405	0.395	0.400	0.400	244,500
2026-07-27	0.435	0.435	0.390	0.420	0.420	144,000
2026-07-24	0.415	0.420	0.395	0.415	0.415	171,000
2026-07-23	0.395	0.410	0.395	0.405	0.405	406,500
2026-07-22	0.410	0.420	0.410	0.420	0.420	46,500
2026-07-21	0.430	0.430	0.405	0.420	0.420	91,500
2026-07-20	0.400	0.425	0.395	0.420	0.420	16,500
2026-07-17	0.420	0.420	0.395	0.400	0.400	145,500
2026-07-16	0.395	0.420	0.395	0.420	0.420	181,500
2026-07-15	0.455	0.455	0.380	0.425	0.425	489,000
2026-07-14	0.455	0.455	0.420	0.430	0.430	624,000
2026-07-13	0.455	0.455	0.420	0.420	0.420	468,000
2026-07-10	0.435	0.450	0.430	0.435	0.435	351,000
2026-07-09	0.420	0.435	0.415	0.435	0.435	417,000
2026-07-08	0.450	0.450	0.410	0.450	0.450	261,000
2026-07-07	0.475	0.475	0.430	0.440	0.440	414,000
2026-07-06	0.420	0.460	0.420	0.450	0.450	1,246,500
2026-07-03	0.335	0.405	0.335	0.405	0.405	412,500
2026-07-02	0.360	0.360	0.345	0.350	0.350	138,000
2026-06-30	0.335	0.365	0.330	0.360	0.360	798,000
2026-06-29	0.360	0.360	0.335	0.335	0.335	848,250
2026-06-26	0.380	0.380	0.365	0.365	0.365	1,125,000
2026-06-25	0.400	0.400	0.380	0.380	0.380	978,000
2026-06-24	0.415	0.415	0.395	0.400	0.400	544,500
2026-06-23	0.405	0.415	0.400	0.410	0.410	682,500
2026-06-22	0.395	0.425	0.395	0.425	0.425	679,500
2026-06-18	0.435	0.435	0.385	0.400	0.400	1,513,500
2026-06-17	0.490	0.490	0.415	0.440	0.440	1,773,000
2026-06-16	0.500	0.500	0.490	0.495	0.495	165,000
2026-06-15	0.500	0.500	0.500	0.500	0.500	64,500
2026-06-12	0.510	0.510	0.500	0.500	0.500	723,000
2026-06-11	0.510	0.510	0.500	0.510	0.510	555,000
2026-06-10	0.520	0.520	0.500	0.510	0.510	244,500
2026-06-09	0.510	0.520	0.510	0.520	0.520	318,000
2026-06-08	0.520	0.520	0.500	0.520	0.520	666,000
2026-06-05	0.510	0.520	0.490	0.520	0.520	768,000
2026-06-04	0.510	0.510	0.500	0.510	0.510	189,000
2026-06-03	0.500	0.510	0.500	0.510	0.510	1,105,500
2026-06-02	0.500	0.520	0.500	0.520	0.520	529,500
2026-06-01	0.500	0.510	0.490	0.500	0.500	409,500
2026-05-29	0.510	0.510	0.495	0.500	0.500	355,500
2026-05-28	0.520	0.520	0.500	0.510	0.510	762,000
2026-05-27	0.520	0.520	0.510	0.520	0.520	705,000
2026-05-26	0.540	0.540	0.520	0.530	0.530	867,000
2026-05-22	0.530	0.550	0.520	0.530	0.530	817,500
2026-05-21	0.540	0.550	0.520	0.520	0.520	273,000
2026-05-20	0.520	0.530	0.520	0.530	0.530	283,500
2026-05-19	0.530	0.540	0.510	0.520	0.520	718,500
2026-05-18	0.530	0.550	0.530	0.540	0.540	541,500
2026-05-15	0.540	0.540	0.530	0.530	0.530	601,500
2026-05-14	0.550	0.550	0.530	0.540	0.540	1,465,500
2026-05-13	0.540	0.570	0.540	0.550	0.550	585,000
2026-05-12	0.550	0.550	0.540	0.540	0.540	252,000
2026-05-11	0.560	0.560	0.540	0.540	0.540	166,500
2026-05-08	0.540	0.580	0.540	0.570	0.570	396,000
2026-05-07	0.560	0.560	0.550	0.560	0.560	81,000
2026-05-06	0.550	0.560	0.530	0.550	0.550	435,000
2026-05-05	0.560	0.560	0.550	0.560	0.560	139,500
2026-05-04	0.530	0.570	0.530	0.560	0.560	1,083,000

← NewerPage 2 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.