Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.560	0.560	0.540	0.560	0.560	28,500
2026-04-29	0.570	0.570	0.560	0.570	0.570	186,000
2026-04-28	0.560	0.580	0.550	0.550	0.550	649,500
2026-04-27	0.540	0.560	0.540	0.550	0.550	1,014,000
2026-04-24	0.530	0.540	0.530	0.530	0.530	357,000
2026-04-23	0.540	0.560	0.530	0.540	0.540	279,000
2026-04-22	0.550	0.550	0.530	0.550	0.550	55,500
2026-04-21	0.530	0.550	0.530	0.550	0.550	639,000
2026-04-20	0.510	0.520	0.510	0.520	0.520	321,000
2026-04-17	0.530	0.530	0.530	0.530	0.530	70,500
2026-04-16	0.530	0.530	0.510	0.530	0.530	619,500
2026-04-15	0.510	0.530	0.510	0.530	0.530	429,000
2026-04-14	0.510	0.530	0.510	0.530	0.530	297,000
2026-04-13	0.530	0.530	0.520	0.530	0.530	127,500
2026-04-10	0.520	0.530	0.510	0.530	0.530	1,225,500
2026-04-09	0.560	0.560	0.520	0.530	0.530	756,000
2026-04-08	0.510	0.580	0.510	0.560	0.560	930,000
2026-04-02	0.500	0.530	0.500	0.510	0.510	205,500
2026-04-01	0.520	0.530	0.520	0.520	0.520	333,000
2026-03-31	0.500	0.510	0.495	0.510	0.510	201,000
2026-03-30	0.520	0.520	0.495	0.510	0.510	249,000
2026-03-27	0.510	0.550	0.510	0.530	0.530	799,500
2026-03-26	0.490	0.530	0.490	0.510	0.510	378,000
2026-03-25	0.510	0.510	0.495	0.495	0.495	1,594,500
2026-03-24	0.500	0.510	0.500	0.510	0.510	130,500
2026-03-23	0.530	0.530	0.490	0.510	0.510	1,498,500
2026-03-20	0.530	0.530	0.530	0.530	0.530	127,500
2026-03-19	0.550	0.550	0.530	0.530	0.530	753,000
2026-03-18	0.550	0.570	0.550	0.550	0.550	150,000
2026-03-17	0.570	0.570	0.570	0.570	0.570	25,500
2026-03-16	0.550	0.560	0.550	0.560	0.560	303,000
2026-03-13	0.560	0.570	0.550	0.550	0.550	658,500
2026-03-12	0.550	0.570	0.550	0.560	0.560	151,500
2026-03-11	0.550	0.570	0.550	0.570	0.570	151,500
2026-03-10	0.570	0.570	0.540	0.550	0.550	921,000
2026-03-09	0.550	0.570	0.550	0.570	0.570	57,000
2026-03-06	0.590	0.610	0.570	0.570	0.570	541,500
2026-03-05	0.570	0.570	0.560	0.560	0.560	424,500
2026-03-04	0.520	0.580	0.520	0.540	0.540	1,627,500
2026-03-03	0.600	0.600	0.500	0.520	0.520	8,421,000
2026-03-02	0.670	0.670	0.590	0.600	0.600	3,400,500
2026-02-27	0.590	0.710	0.590	0.640	0.640	5,928,500
2026-02-26	0.610	0.620	0.600	0.600	0.600	664,500
2026-02-25	0.600	0.620	0.600	0.610	0.610	360,000
2026-02-24	0.630	0.640	0.600	0.620	0.620	1,066,500
2026-02-23	0.630	0.630	0.620	0.630	0.630	496,500
2026-02-20	0.620	0.630	0.620	0.630	0.630	301,500
2026-02-16	0.620	0.640	0.620	0.640	0.640	64,500
2026-02-13	0.640	0.640	0.630	0.630	0.630	219,000
2026-02-12	0.620	0.630	0.620	0.630	0.630	292,500
2026-02-11	0.630	0.630	0.620	0.620	0.620	255,000
2026-02-10	0.610	0.640	0.610	0.610	0.610	730,500
2026-02-09	0.620	0.640	0.610	0.620	0.620	424,500
2026-02-06	0.620	0.640	0.610	0.620	0.620	246,000
2026-02-05	0.640	0.640	0.610	0.620	0.620	628,500
2026-02-04	0.620	0.640	0.610	0.620	0.620	1,305,000
2026-02-03	0.640	0.650	0.620	0.630	0.630	271,500
2026-02-02	0.660	0.670	0.610	0.650	0.650	3,661,500
2026-01-30	0.670	0.680	0.670	0.670	0.670	471,000
2026-01-29	0.680	0.680	0.670	0.670	0.670	598,500

← NewerPage 3 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.