Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.690	0.690	0.680	0.680	0.680	324,000
2026-01-27	0.680	0.690	0.680	0.690	0.690	366,000
2026-01-26	0.680	0.690	0.680	0.690	0.690	312,000
2026-01-23	0.690	0.690	0.670	0.680	0.680	1,917,000
2026-01-22	0.680	0.690	0.670	0.690	0.690	840,000
2026-01-21	0.680	0.680	0.660	0.670	0.670	828,000
2026-01-20	0.680	0.680	0.670	0.680	0.680	619,500
2026-01-19	0.680	0.680	0.670	0.680	0.680	271,500
2026-01-16	0.680	0.680	0.670	0.670	0.670	379,500
2026-01-15	0.680	0.690	0.670	0.680	0.680	1,419,000
2026-01-14	0.650	0.680	0.650	0.680	0.680	1,597,000
2026-01-13	0.660	0.660	0.640	0.640	0.640	1,581,000
2026-01-12	0.650	0.660	0.640	0.660	0.660	2,691,000
2026-01-09	0.640	0.650	0.630	0.650	0.650	631,500
2026-01-08	0.650	0.650	0.630	0.650	0.650	817,500
2026-01-07	0.620	0.650	0.620	0.650	0.650	2,221,500
2026-01-06	0.620	0.630	0.610	0.630	0.630	175,500
2026-01-05	0.590	0.630	0.590	0.620	0.620	1,309,500
2026-01-02	0.570	0.600	0.570	0.600	0.600	723,000
2025-12-31	0.560	0.560	0.560	0.560	0.560	220,500
2025-12-30	0.590	0.590	0.550	0.560	0.560	2,254,000
2025-12-29	0.610	0.610	0.570	0.590	0.590	1,888,500
2025-12-24	0.600	0.610	0.580	0.610	0.610	136,455
2025-12-23	0.570	0.610	0.570	0.610	0.610	1,194,000
2025-12-22	0.600	0.600	0.570	0.570	0.570	903,000
2025-12-19	0.580	0.600	0.580	0.600	0.600	807,000
2025-12-18	0.570	0.580	0.550	0.580	0.580	933,000
2025-12-17	0.580	0.580	0.570	0.570	0.570	78,000
2025-12-16	0.560	0.570	0.560	0.570	0.570	246,000
2025-12-15	0.550	0.590	0.550	0.570	0.570	394,500
2025-12-12	0.570	0.570	0.550	0.550	0.550	520,500
2025-12-11	0.550	0.560	0.540	0.550	0.550	994,500
2025-12-10	0.570	0.570	0.540	0.560	0.560	1,278,000
2025-12-09	0.580	0.580	0.570	0.570	0.570	418,500
2025-12-08	0.590	0.590	0.580	0.580	0.580	457,500
2025-12-05	0.590	0.600	0.590	0.600	0.600	346,500
2025-12-04	0.600	0.600	0.590	0.590	0.590	250,500
2025-12-03	0.590	0.600	0.590	0.600	0.600	67,500
2025-12-02	0.600	0.610	0.590	0.600	0.600	597,000
2025-12-01	0.610	0.610	0.590	0.600	0.600	208,500
2025-11-28	0.590	0.610	0.590	0.610	0.610	925,500
2025-11-27	0.600	0.610	0.590	0.600	0.600	246,000
2025-11-26	0.590	0.600	0.590	0.600	0.600	555,000
2025-11-25	0.610	0.610	0.600	0.600	0.600	591,000
2025-11-24	0.610	0.690	0.580	0.610	0.610	1,296,000
2025-11-21	0.580	0.580	0.550	0.570	0.570	3,019,500
2025-11-20	0.620	0.630	0.590	0.590	0.590	1,725,000
2025-11-19	0.610	0.630	0.600	0.610	0.610	2,250,000
2025-11-18	0.670	0.680	0.600	0.620	0.620	6,669,000
2025-11-17	0.680	0.690	0.680	0.680	0.680	292,500
2025-11-14	0.680	0.680	0.670	0.670	0.670	1,452,000
2025-11-13	0.690	0.700	0.670	0.690	0.690	2,127,000
2025-11-12	0.710	0.710	0.650	0.690	0.690	3,907,500
2025-11-11	0.700	0.710	0.700	0.710	0.710	133,500
2025-11-10	0.710	0.710	0.700	0.710	0.710	685,500
2025-11-07	0.710	0.720	0.700	0.710	0.710	990,000
2025-11-06	0.710	0.720	0.700	0.720	0.720	498,000
2025-11-05	0.700	0.710	0.700	0.710	0.710	2,203,500
2025-11-04	0.710	0.710	0.700	0.700	0.700	229,500
2025-11-03	0.720	0.720	0.700	0.710	0.710	418,500

← NewerPage 4 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.