Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.228	0.228	0.216	0.225	0.225	1,668,053
2024-02-14	0.213	0.227	0.213	0.227	0.227	1,572,000
2024-02-09	0.212	0.227	0.205	0.224	0.224	606,000
2024-02-08	0.214	0.214	0.200	0.209	0.209	1,130,000
2024-02-07	0.210	0.216	0.197	0.209	0.209	2,104,000
2024-02-06	0.212	0.212	0.200	0.210	0.210	916,000
2024-02-05	0.210	0.218	0.200	0.207	0.207	5,796,000
2024-02-02	0.205	0.211	0.196	0.210	0.210	3,189,000
2024-02-01	0.210	0.211	0.199	0.205	0.205	664,020
2024-01-31	0.218	0.218	0.208	0.212	0.212	1,036,000
2024-01-30	0.221	0.225	0.209	0.211	0.211	2,110,000
2024-01-29	0.228	0.228	0.215	0.220	0.220	3,552,000
2024-01-26	0.226	0.231	0.221	0.228	0.228	7,230,000
2024-01-25	0.224	0.232	0.221	0.228	0.228	5,546,000
2024-01-24	0.230	0.242	0.223	0.228	0.228	3,594,000
2024-01-23	0.225	0.250	0.214	0.230	0.230	15,998,000
2024-01-22	0.211	0.243	0.211	0.225	0.225	12,192,000
2024-01-19	0.218	0.224	0.205	0.210	0.210	7,390,000
2024-01-18	0.235	0.235	0.210	0.223	0.223	12,734,000
2024-01-17	0.255	0.260	0.220	0.232	0.232	23,556,000
2024-01-16	0.295	0.325	0.250	0.260	0.260	63,750,000
2024-01-15	0.223	0.223	0.223	0.223	0.223	61,716,000
2024-01-12	0.180	0.249	0.179	0.225	0.225	140,240,000
2024-01-11	1.120	1.120	0.185	0.208	0.208	323,466,000
2024-01-10	1.120	1.160	1.090	1.140	1.140	82,124,000
2024-01-09	1.120	1.210	1.050	1.130	1.130	48,257,353
2024-01-08	1.080	1.150	0.960	1.130	1.130	49,054,000
2024-01-05	0.980	1.110	0.970	1.090	1.090	116,014,000
2024-01-04	0.960	1.000	0.920	0.990	0.990	20,362,000
2024-01-03	0.790	0.950	0.720	0.950	0.950	115,508,000
2024-01-02	0.800	0.810	0.750	0.800	0.800	9,046,000
2023-12-29	0.840	0.840	0.780	0.820	0.820	4,088,000
2023-12-28	0.810	0.850	0.770	0.830	0.830	5,882,000
2023-12-27	0.850	0.850	0.810	0.820	0.820	4,358,000
2023-12-22	0.880	0.900	0.750	0.860	0.860	10,122,000
2023-12-21	0.860	0.890	0.830	0.880	0.880	978,000
2023-12-20	0.810	0.890	0.800	0.860	0.860	2,066,000
2023-12-19	0.880	0.880	0.820	0.820	0.820	3,606,000
2023-12-18	0.880	0.920	0.850	0.880	0.880	1,900,000
2023-12-15	0.900	0.910	0.870	0.910	0.910	1,314,000
2023-12-14	0.910	0.910	0.870	0.900	0.900	3,918,000
2023-12-13	0.830	0.910	0.830	0.890	0.890	4,512,000
2023-12-12	0.820	0.920	0.800	0.880	0.880	8,432,000
2023-12-11	0.850	0.850	0.790	0.820	0.820	1,342,000
2023-12-08	0.830	0.830	0.800	0.820	0.820	498,000
2023-12-07	0.830	0.850	0.770	0.830	0.830	2,012,000
2023-12-06	0.890	0.890	0.830	0.830	0.830	3,263,334
2023-12-05	0.890	0.900	0.860	0.890	0.890	3,146,000
2023-12-04	0.890	0.900	0.870	0.890	0.890	4,474,000
2023-12-01	0.890	0.900	0.810	0.890	0.890	2,558,000
2023-11-30	0.880	0.880	0.840	0.870	0.870	2,672,000
2023-11-29	0.890	0.890	0.850	0.860	0.860	482,000
2023-11-28	0.890	0.900	0.860	0.880	0.880	1,966,000
2023-11-27	0.890	0.890	0.870	0.880	0.880	654,000
2023-11-24	0.910	0.910	0.880	0.890	0.890	1,880,000
2023-11-23	0.900	0.900	0.880	0.900	0.900	964,000
2023-11-22	0.880	0.900	0.870	0.890	0.890	2,648,000
2023-11-21	0.900	0.910	0.880	0.880	0.880	2,600,000
2023-11-20	0.970	0.970	0.900	0.920	0.920	1,846,000
2023-11-17	0.930	0.930	0.880	0.910	0.910	3,998,000

← NewerPage 12 of 21 · 1,235 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.