Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.440	0.450	0.435	0.445	0.445	430,500
2021-12-02	0.450	0.455	0.440	0.440	0.440	1,165,500
2021-12-01	0.450	0.485	0.440	0.450	0.450	6,081,000
2021-11-30	0.465	0.470	0.440	0.455	0.455	3,948,000
2021-11-29	0.470	0.485	0.460	0.470	0.470	2,527,500
2021-11-26	0.500	0.510	0.475	0.485	0.485	3,738,000
2021-11-25	0.475	0.510	0.470	0.510	0.510	5,107,500
2021-11-24	0.465	0.480	0.455	0.475	0.475	2,965,500
2021-11-23	0.480	0.490	0.465	0.480	0.480	4,417,500
2021-11-22	0.520	0.520	0.485	0.490	0.490	5,515,500
2021-11-19	0.520	0.530	0.500	0.530	0.530	4,986,000
2021-11-18	0.540	0.580	0.520	0.530	0.530	14,140,500
2021-11-17	0.530	0.590	0.520	0.550	0.550	30,163,500
2021-11-16	0.460	0.580	0.450	0.520	0.520	39,735,000
2021-11-15	0.450	0.460	0.440	0.450	0.450	1,094,000
2021-11-12	0.430	0.445	0.420	0.445	0.445	1,320,000
2021-11-11	0.430	0.445	0.430	0.430	0.430	1,072,500
2021-11-10	0.430	0.450	0.430	0.435	0.435	1,267,500
2021-11-09	0.415	0.480	0.405	0.430	0.430	7,981,500
2021-11-08	0.420	0.420	0.410	0.415	0.415	645,000
2021-11-05	0.425	0.435	0.415	0.425	0.425	988,500
2021-11-04	0.430	0.440	0.420	0.435	0.435	1,102,500
2021-11-03	0.435	0.435	0.410	0.430	0.430	1,642,500
2021-11-02	0.455	0.465	0.440	0.440	0.440	2,064,000
2021-11-01	0.480	0.480	0.445	0.455	0.455	3,564,000
2021-10-29	0.470	0.480	0.470	0.470	0.470	688,500
2021-10-28	0.475	0.530	0.465	0.475	0.475	7,053,000
2021-10-27	0.460	0.475	0.460	0.475	0.475	1,225,500
2021-10-26	0.480	0.480	0.460	0.470	0.470	1,221,000
2021-10-25	0.470	0.480	0.470	0.480	0.480	466,030
2021-10-22	0.480	0.490	0.475	0.480	0.480	2,944,500
2021-10-21	0.475	0.480	0.470	0.480	0.480	1,356,000
2021-10-20	0.475	0.485	0.470	0.475	0.475	2,025,000
2021-10-19	0.475	0.495	0.465	0.485	0.485	1,884,000
2021-10-18	0.475	0.480	0.470	0.475	0.475	1,161,000

← NewerPage 21 of 21 · 1,235 trading days

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.