Feiyu Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.720	0.720	0.710	0.710	0.710	370,500
2025-10-30	0.720	0.740	0.710	0.730	0.730	1,089,000
2025-10-28	0.710	0.730	0.700	0.720	0.720	1,111,500
2025-10-27	0.700	0.710	0.680	0.700	0.700	3,744,000
2025-10-24	0.710	0.720	0.710	0.710	0.710	802,500
2025-10-23	0.700	0.720	0.700	0.710	0.710	1,908,000
2025-10-22	0.700	0.700	0.690	0.700	0.700	510,000
2025-10-21	0.690	0.740	0.690	0.700	0.700	1,950,000
2025-10-20	0.690	0.710	0.690	0.690	0.690	261,000
2025-10-17	0.690	0.690	0.680	0.680	0.680	3,081,000
2025-10-16	0.700	0.710	0.690	0.700	0.700	522,000
2025-10-15	0.690	0.720	0.690	0.700	0.700	1,969,500
2025-10-14	0.720	0.750	0.690	0.690	0.690	2,457,000
2025-10-13	0.730	0.730	0.680	0.720	0.720	5,463,000
2025-10-10	0.740	0.760	0.730	0.740	0.740	2,098,300
2025-10-09	0.760	0.770	0.740	0.740	0.740	3,631,500
2025-10-08	0.750	0.770	0.720	0.770	0.770	3,136,500
2025-10-06	0.770	0.770	0.740	0.750	0.750	3,864,000
2025-10-03	0.790	0.800	0.750	0.760	0.760	4,215,000
2025-10-02	0.800	0.820	0.750	0.800	0.800	7,722,000
2025-09-30	0.770	0.810	0.750	0.780	0.780	3,054,000
2025-09-29	0.760	0.760	0.740	0.750	0.750	2,239,500
2025-09-26	0.770	0.770	0.740	0.760	0.760	2,667,500
2025-09-25	0.790	0.880	0.760	0.770	0.770	25,411,500
2025-09-24	0.680	0.800	0.670	0.800	0.800	25,078,500
2025-09-23	0.620	0.680	0.620	0.680	0.680	6,672,000
2025-09-22	0.670	0.670	0.600	0.630	0.630	18,186,000
2025-09-19	0.730	0.730	0.670	0.670	0.670	9,816,000
2025-09-18	0.810	0.810	0.670	0.730	0.730	35,557,500
2025-09-17	0.870	0.880	0.790	0.810	0.810	26,283,000
2025-09-16	0.930	1.010	0.870	0.880	0.880	42,194,500
2025-09-15	0.790	0.960	0.780	0.910	0.910	53,640,500
2025-09-12	0.770	0.790	0.740	0.770	0.770	9,414,500
2025-09-11	0.720	0.750	0.710	0.740	0.740	5,953,500
2025-09-10	0.660	0.770	0.640	0.730	0.730	29,140,500
2025-09-09	0.670	0.670	0.650	0.660	0.660	6,445,500
2025-09-08	0.650	0.690	0.630	0.660	0.660	7,393,500
2025-09-05	0.610	0.650	0.600	0.650	0.650	16,867,500
2025-09-04	0.600	0.630	0.600	0.610	0.610	4,912,000
2025-09-03	0.610	0.610	0.590	0.600	0.600	5,073,000
2025-09-02	0.590	0.620	0.590	0.610	0.610	6,439,500
2025-09-01	0.610	0.610	0.590	0.590	0.590	5,028,000
2025-08-29	0.630	0.640	0.600	0.610	0.610	4,411,500
2025-08-28	0.600	0.630	0.530	0.630	0.630	16,655,500
2025-08-27	0.600	0.620	0.580	0.580	0.580	4,917,000
2025-08-26	0.630	0.640	0.570	0.580	0.580	8,082,000
2025-08-25	0.640	0.650	0.600	0.630	0.630	6,247,500
2025-08-22	0.600	0.620	0.590	0.620	0.620	7,480,500
2025-08-21	0.600	0.600	0.570	0.580	0.580	4,568,500
2025-08-20	0.580	0.650	0.550	0.620	0.620	9,754,500
2025-08-19	0.600	0.610	0.540	0.580	0.580	9,121,500
2025-08-18	0.480	0.600	0.480	0.590	0.590	29,385,500
2025-08-15	0.435	0.480	0.420	0.480	0.480	9,262,500
2025-08-14	0.410	0.455	0.410	0.435	0.435	2,524,500
2025-08-13	0.425	0.450	0.410	0.410	0.410	4,945,500
2025-08-12	0.385	0.435	0.380	0.425	0.425	13,830,000
2025-08-11	0.380	0.390	0.375	0.390	0.390	3,951,000
2025-08-08	0.405	0.405	0.380	0.390	0.390	2,248,500
2025-08-07	0.385	0.400	0.385	0.395	0.395	1,903,500
2025-08-06	0.385	0.400	0.385	0.385	0.385	1,359,000

← NewerPage 5 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.