Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.910	0.910	0.870	0.900	0.900	1,572,000
2023-11-15	0.960	0.960	0.890	0.910	0.910	822,000
2023-11-14	0.960	0.960	0.900	0.920	0.920	1,676,000
2023-11-13	0.880	0.960	0.850	0.960	0.960	2,884,000
2023-11-10	0.890	0.910	0.860	0.890	0.890	8,136,000
2023-11-09	0.890	0.900	0.880	0.900	0.900	2,226,000
2023-11-08	0.890	0.910	0.880	0.900	0.900	2,092,000
2023-11-07	0.900	0.920	0.870	0.900	0.900	2,112,000
2023-11-06	0.980	0.980	0.900	0.900	0.900	1,712,000
2023-11-03	0.990	0.990	0.930	0.990	0.990	876,000
2023-11-02	0.970	0.990	0.940	0.960	0.960	2,310,000
2023-11-01	1.030	1.060	0.820	0.980	0.980	14,250,000
2023-10-31	1.130	1.130	1.100	1.110	1.110	3,050,000
2023-10-30	1.130	1.150	1.110	1.130	1.130	2,550,000
2023-10-27	1.170	1.170	1.120	1.170	1.170	3,586,000
2023-10-26	1.160	1.230	1.130	1.170	1.170	8,284,000
2023-10-25	1.200	1.200	1.140	1.170	1.170	4,962,000
2023-10-24	1.130	1.220	1.070	1.180	1.180	8,726,000
2023-10-20	1.060	1.140	1.030	1.140	1.140	4,860,000
2023-10-19	1.120	1.120	1.030	1.070	1.070	3,072,000
2023-10-18	1.050	1.080	1.050	1.080	1.080	2,968,000
2023-10-17	1.050	1.070	1.030	1.060	1.060	3,022,000
2023-10-16	1.000	1.070	1.000	1.050	1.050	2,400,000
2023-10-13	1.020	1.060	1.010	1.040	1.040	2,792,000
2023-10-12	1.070	1.070	0.980	1.010	1.010	1,988,000
2023-10-11	0.990	0.990	0.870	0.990	0.990	2,846,000
2023-10-10	1.140	1.150	1.000	1.000	1.000	2,426,000
2023-10-09	1.140	1.170	1.130	1.150	1.150	802,000
2023-10-06	1.110	1.150	1.100	1.140	1.140	2,444,000
2023-10-05	1.120	1.120	1.090	1.100	1.100	2,398,000
2023-10-04	1.110	1.150	1.070	1.130	1.130	1,120,000
2023-10-03	1.120	1.180	1.110	1.130	1.130	2,072,700
2023-09-29	1.160	1.190	1.150	1.180	1.180	1,126,000
2023-09-28	1.180	1.180	1.100	1.150	1.150	1,724,000
2023-09-27	1.130	1.150	1.090	1.130	1.130	1,692,000
2023-09-26	1.110	1.210	1.080	1.120	1.120	6,034,000
2023-09-25	1.120	1.140	1.090	1.120	1.120	1,392,000
2023-09-22	1.180	1.200	1.130	1.130	1.130	2,738,000
2023-09-21	1.190	1.190	1.140	1.180	1.180	3,316,000
2023-09-20	1.230	1.230	1.200	1.210	1.210	1,846,000
2023-09-19	1.230	1.240	1.190	1.210	1.210	2,034,000
2023-09-18	1.230	1.230	1.190	1.220	1.220	2,628,000
2023-09-15	1.220	1.220	1.180	1.200	1.200	178,000
2023-09-14	1.210	1.210	1.160	1.190	1.190	2,112,000
2023-09-13	1.210	1.230	1.150	1.190	1.190	124,000
2023-09-12	1.160	1.240	1.130	1.200	1.200	1,480,000
2023-09-11	1.250	1.250	1.170	1.170	1.170	1,640,000
2023-09-07	1.240	1.240	1.210	1.220	1.220	1,048,000
2023-09-06	1.280	1.280	1.220	1.240	1.240	1,672,000
2023-09-05	1.320	1.320	1.250	1.280	1.280	2,998,000
2023-09-04	1.360	1.360	1.310	1.330	1.330	2,406,000
2023-09-01	1.370	1.370	1.370	1.370	1.370	0
2023-08-31	1.370	1.380	1.310	1.370	1.370	2,788,000
2023-08-30	1.390	1.440	1.250	1.360	1.360	4,666,000
2023-08-29	1.310	1.440	1.280	1.420	1.420	20,152,000
2023-08-28	1.270	1.320	1.210	1.320	1.320	6,840,000
2023-08-25	1.240	1.270	1.200	1.250	1.250	10,996,000
2023-08-24	1.260	1.260	1.200	1.210	1.210	6,552,000
2023-08-23	1.230	1.300	1.190	1.250	1.250	3,684,000
2023-08-22	1.170	1.250	1.170	1.250	1.250	3,546,000

← NewerPage 13 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.