Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.290	0.295	0.285	0.290	0.290	1,137,000
2022-03-01	0.295	0.300	0.290	0.290	0.290	253,500
2022-02-28	0.300	0.315	0.285	0.295	0.295	1,188,000
2022-02-25	0.310	0.310	0.295	0.305	0.305	616,500
2022-02-24	0.330	0.330	0.305	0.310	0.310	1,209,000
2022-02-23	0.325	0.335	0.325	0.335	0.335	426,000
2022-02-22	0.335	0.335	0.325	0.335	0.335	829,500
2022-02-21	0.330	0.340	0.330	0.340	0.340	330,000
2022-02-18	0.340	0.340	0.330	0.340	0.340	193,500
2022-02-17	0.340	0.340	0.330	0.340	0.340	891,000
2022-02-16	0.330	0.340	0.330	0.340	0.340	858,000
2022-02-15	0.330	0.330	0.330	0.330	0.330	276,000
2022-02-14	0.335	0.335	0.330	0.330	0.330	844,500
2022-02-11	0.340	0.350	0.335	0.345	0.345	282,000
2022-02-10	0.345	0.350	0.340	0.340	0.340	231,000
2022-02-09	0.350	0.350	0.340	0.340	0.340	292,500
2022-02-08	0.345	0.350	0.325	0.350	0.350	1,548,000
2022-02-07	0.340	0.340	0.330	0.340	0.340	294,000
2022-02-04	0.330	0.340	0.325	0.335	0.335	606,000
2022-01-31	0.325	0.340	0.325	0.330	0.330	282,000
2022-01-28	0.330	0.330	0.310	0.325	0.325	825,000
2022-01-27	0.335	0.335	0.330	0.335	0.335	717,000
2022-01-26	0.340	0.350	0.340	0.350	0.350	468,000
2022-01-25	0.350	0.350	0.340	0.340	0.340	913,500
2022-01-24	0.360	0.360	0.345	0.360	0.360	912,000
2022-01-21	0.360	0.375	0.355	0.360	0.360	916,500
2022-01-20	0.380	0.380	0.355	0.360	0.360	1,039,500
2022-01-19	0.350	0.380	0.350	0.365	0.365	3,696,000
2022-01-18	0.355	0.355	0.340	0.345	0.345	511,500
2022-01-17	0.355	0.355	0.340	0.340	0.340	304,500
2022-01-14	0.350	0.360	0.345	0.355	0.355	781,500
2022-01-13	0.360	0.365	0.345	0.350	0.350	1,443,000
2022-01-12	0.340	0.360	0.340	0.360	0.360	1,717,500
2022-01-11	0.345	0.350	0.330	0.340	0.340	1,114,500
2022-01-10	0.350	0.350	0.340	0.350	0.350	2,553,000
2022-01-07	0.360	0.360	0.355	0.355	0.355	370,500
2022-01-06	0.360	0.360	0.350	0.360	0.360	829,500
2022-01-05	0.370	0.370	0.355	0.360	0.360	1,378,500
2022-01-04	0.390	0.390	0.370	0.375	0.375	2,307,000
2022-01-03	0.395	0.400	0.390	0.390	0.390	102,000
2021-12-31	0.390	0.405	0.370	0.405	0.405	1,017,000
2021-12-30	0.390	0.390	0.375	0.385	0.385	1,164,000
2021-12-29	0.385	0.395	0.380	0.390	0.390	298,500
2021-12-28	0.400	0.410	0.380	0.390	0.390	429,000
2021-12-24	0.400	0.400	0.395	0.395	0.395	267,000
2021-12-23	0.400	0.410	0.395	0.410	0.410	583,500
2021-12-22	0.395	0.420	0.395	0.410	0.410	519,000
2021-12-21	0.385	0.405	0.370	0.400	0.400	1,488,000
2021-12-20	0.410	0.435	0.385	0.385	0.385	1,231,500
2021-12-17	0.420	0.420	0.400	0.420	0.420	2,248,500
2021-12-16	0.420	0.420	0.405	0.420	0.420	1,678,500
2021-12-15	0.430	0.430	0.420	0.420	0.420	1,521,000
2021-12-14	0.435	0.440	0.430	0.430	0.430	1,219,500
2021-12-13	0.445	0.450	0.430	0.435	0.435	1,219,500
2021-12-10	0.450	0.455	0.445	0.450	0.450	346,500
2021-12-09	0.450	0.460	0.450	0.450	0.450	612,000
2021-12-08	0.465	0.465	0.440	0.460	0.460	615,000
2021-12-07	0.435	0.455	0.430	0.455	0.455	2,511,000
2021-12-06	0.430	0.450	0.420	0.430	0.430	2,487,000
2021-12-03	0.440	0.450	0.435	0.445	0.445	430,500

← NewerPage 20 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.