Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.020	1.080	1.000	1.060	1.060	5,900,000
2023-05-23	1.080	1.090	1.030	1.030	1.030	2,872,000
2023-05-22	1.080	1.090	1.000	1.070	1.070	2,134,000
2023-05-19	1.040	1.090	0.910	1.080	1.080	6,634,000
2023-05-18	0.970	1.050	0.970	1.010	1.010	6,940,000
2023-05-17	0.960	1.010	0.950	1.000	1.000	10,864,000
2023-05-16	0.890	0.990	0.890	0.980	0.980	1,688,000
2023-05-15	0.840	0.880	0.810	0.880	0.880	9,328,000
2023-05-12	0.850	0.870	0.820	0.860	0.860	8,042,000
2023-05-11	0.850	0.860	0.810	0.850	0.850	2,534,000
2023-05-10	0.800	0.850	0.790	0.840	0.840	1,854,000
2023-05-09	0.810	0.830	0.740	0.820	0.820	9,880,000
2023-05-08	0.840	0.870	0.810	0.810	0.810	4,100,000
2023-05-05	0.820	0.880	0.800	0.850	0.850	11,006,000
2023-05-04	0.800	0.850	0.770	0.840	0.840	5,076,000
2023-05-03	0.820	0.860	0.820	0.850	0.850	404,000
2023-05-02	0.840	0.860	0.820	0.850	0.850	2,026,000
2023-04-28	0.810	0.880	0.810	0.840	0.840	388,000
2023-04-27	0.790	0.850	0.790	0.850	0.850	424,000
2023-04-26	0.800	0.890	0.750	0.850	0.850	5,180,000
2023-04-25	0.890	0.910	0.830	0.840	0.840	1,792,000
2023-04-24	0.870	0.910	0.870	0.910	0.910	544,000
2023-04-21	0.870	0.920	0.850	0.900	0.900	2,992,000
2023-04-20	0.870	0.920	0.870	0.900	0.900	3,070,000
2023-04-19	0.840	0.900	0.840	0.890	0.890	1,736,000
2023-04-18	0.890	0.900	0.850	0.880	0.880	6,018,000
2023-04-17	0.970	1.040	0.910	0.910	0.910	1,888,000
2023-04-14	0.930	0.980	0.900	0.970	0.970	1,650,000
2023-04-13	0.940	1.010	0.940	0.960	0.960	1,752,000
2023-04-12	1.020	1.080	0.850	1.010	1.010	19,108,000
2023-04-11	1.010	1.050	1.000	1.040	1.040	2,526,000
2023-04-06	0.970	1.080	0.970	1.050	1.050	564,000
2023-04-04	0.970	1.020	0.960	1.000	1.000	1,634,000
2023-04-03	0.950	1.000	0.950	1.000	1.000	2,040,000
2023-03-31	1.010	1.010	0.980	0.990	0.990	2,078,000
2023-03-30	0.960	1.000	0.960	0.970	0.970	1,762,000
2023-03-29	0.960	1.010	0.960	0.970	0.970	566,000
2023-03-28	0.970	1.030	0.970	0.990	0.990	2,050,000
2023-03-27	1.080	1.120	1.010	1.020	1.020	1,038,000
2023-03-24	1.060	1.210	1.060	1.110	1.110	1,304,000
2023-03-23	1.050	1.130	1.050	1.110	1.110	840,000
2023-03-22	1.080	1.150	1.040	1.100	1.100	1,012,000
2023-03-21	1.230	1.230	1.110	1.110	1.110	4,360,000
2023-03-20	1.090	1.250	1.090	1.240	1.240	2,456,000
2023-03-17	0.990	1.100	0.990	1.090	1.090	3,244,000
2023-03-16	1.020	1.020	0.980	1.020	1.020	526,000
2023-03-15	0.940	1.020	0.940	1.020	1.020	2,802,000
2023-03-14	0.970	0.990	0.910	0.950	0.950	2,020,000
2023-03-13	0.960	1.060	0.930	0.990	0.990	13,574,000
2023-03-10	1.020	1.030	0.950	0.990	0.990	6,158,600
2023-03-09	0.930	1.000	0.930	0.980	0.980	11,782,000
2023-03-08	0.920	0.960	0.910	0.960	0.960	438,000
2023-03-07	0.950	1.020	0.930	0.950	0.950	3,442,000
2023-03-06	0.930	0.980	0.910	0.980	0.980	528,000
2023-03-03	0.990	1.000	0.930	0.970	0.970	2,000,000
2023-03-02	1.030	1.070	0.890	1.000	1.000	3,106,000
2023-03-01	1.030	1.140	1.010	1.070	1.070	3,100,000
2023-02-28	1.200	1.220	1.060	1.140	1.140	3,010,000
2023-02-27	1.250	1.300	1.190	1.210	1.210	5,252,000
2023-02-24	1.280	1.370	1.190	1.300	1.300	1,705,333

← NewerPage 15 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.