Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.220	1.230	1.180	1.190	1.190	3,362,000
2023-08-18	1.220	1.240	1.140	1.240	1.240	2,730,000
2023-08-17	1.220	1.220	1.150	1.190	1.190	3,694,000
2023-08-16	1.230	1.230	1.190	1.230	1.230	3,122,000
2023-08-15	1.300	1.300	1.220	1.230	1.230	4,408,000
2023-08-14	1.220	1.300	1.220	1.300	1.300	4,178,000
2023-08-11	1.240	1.260	1.220	1.240	1.240	4,438,000
2023-08-10	1.250	1.250	1.230	1.250	1.250	3,394,000
2023-08-09	1.240	1.270	1.240	1.270	1.270	4,364,000
2023-08-08	1.240	1.260	1.230	1.250	1.250	3,542,000
2023-08-07	1.240	1.280	1.220	1.250	1.250	4,020,000
2023-08-04	1.270	1.270	1.240	1.270	1.270	3,518,000
2023-08-03	1.250	1.300	1.240	1.270	1.270	3,032,000
2023-08-02	1.300	1.300	1.220	1.280	1.280	6,858,000
2023-08-01	1.280	1.310	1.260	1.270	1.270	5,422,000
2023-07-31	1.300	1.320	1.250	1.280	1.280	4,010,000
2023-07-28	1.270	1.300	1.220	1.300	1.300	4,074,000
2023-07-27	1.210	1.310	1.190	1.270	1.270	4,788,000
2023-07-26	1.130	1.250	1.130	1.250	1.250	4,544,000
2023-07-25	1.160	1.180	1.130	1.140	1.140	6,182,000
2023-07-24	1.220	1.220	1.140	1.170	1.170	946,000
2023-07-21	1.150	1.180	1.140	1.170	1.170	568,000
2023-07-20	1.170	1.190	1.150	1.170	1.170	2,874,000
2023-07-19	1.160	1.190	1.160	1.180	1.180	1,178,000
2023-07-18	1.160	1.190	1.160	1.190	1.190	1,976,000
2023-07-14	1.150	1.200	1.140	1.180	1.180	1,492,000
2023-07-13	1.150	1.190	1.150	1.180	1.180	774,000
2023-07-12	1.160	1.190	1.150	1.180	1.180	1,824,000
2023-07-11	1.160	1.190	1.160	1.190	1.190	32,000
2023-07-10	1.220	1.220	1.160	1.190	1.190	100,000
2023-07-07	1.130	1.200	1.130	1.200	1.200	116,000
2023-07-06	1.120	1.180	1.110	1.150	1.150	152,000
2023-07-05	1.130	1.170	1.120	1.130	1.130	536,000
2023-07-04	1.130	1.170	1.130	1.160	1.160	502,000
2023-07-03	1.160	1.250	1.150	1.160	1.160	3,148,000
2023-06-30	1.160	1.220	1.140	1.180	1.180	628,000
2023-06-29	1.170	1.210	1.170	1.180	1.180	562,000
2023-06-28	1.170	1.220	1.170	1.180	1.180	3,816,000
2023-06-27	1.200	1.240	1.190	1.200	1.200	1,384,000
2023-06-26	1.240	1.250	1.210	1.210	1.210	6,014,000
2023-06-23	1.220	1.250	1.220	1.250	1.250	1,170,000
2023-06-21	1.220	1.320	1.200	1.250	1.250	794,000
2023-06-20	1.220	1.260	1.220	1.250	1.250	754,000
2023-06-19	1.200	1.270	1.200	1.250	1.250	1,442,000
2023-06-16	1.320	1.320	1.180	1.250	1.250	3,934,000
2023-06-15	1.250	1.360	1.210	1.350	1.350	8,928,000
2023-06-14	1.220	1.260	1.220	1.260	1.260	1,390,000
2023-06-13	1.240	1.260	1.190	1.220	1.220	14,176,000
2023-06-12	1.230	1.290	1.170	1.250	1.250	11,892,000
2023-06-09	1.250	1.300	1.070	1.240	1.240	14,018,000
2023-06-08	1.380	1.450	1.250	1.280	1.280	8,756,000
2023-06-07	1.260	1.390	1.260	1.380	1.380	5,657,333
2023-06-06	1.070	1.310	1.070	1.300	1.300	14,014,000
2023-06-05	1.060	1.090	1.050	1.090	1.090	7,792,000
2023-06-02	1.050	1.080	1.050	1.080	1.080	346,000
2023-06-01	1.040	1.080	1.040	1.080	1.080	3,138,000
2023-05-31	1.040	1.080	1.030	1.070	1.070	13,018,000
2023-05-30	1.030	1.080	1.030	1.080	1.080	3,452,000
2023-05-29	1.050	1.080	1.030	1.070	1.070	6,670,000
2023-05-25	1.050	1.080	1.020	1.080	1.080	13,566,000

← NewerPage 14 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.