Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.300	1.340	1.300	1.320	1.320	1,418,000
2023-02-22	1.360	1.390	1.300	1.350	1.350	3,010,000
2023-02-21	1.370	1.430	1.340	1.390	1.390	1,678,000
2023-02-20	1.320	1.430	1.290	1.430	1.430	6,138,000
2023-02-17	1.410	1.460	1.380	1.420	1.420	3,058,000
2023-02-16	1.450	1.480	1.410	1.460	1.460	2,304,000
2023-02-15	1.410	1.490	1.400	1.450	1.450	1,930,666
2023-02-14	1.410	1.440	1.360	1.440	1.440	3,220,000
2023-02-13	1.370	1.460	1.370	1.420	1.420	3,910,000
2023-02-10	1.300	1.430	1.300	1.400	1.400	2,403,333
2023-02-09	1.350	1.380	1.340	1.380	1.380	4,224,000
2023-02-08	1.300	1.410	1.300	1.380	1.380	2,872,000
2023-02-07	1.350	1.370	1.230	1.360	1.360	4,202,000
2023-02-06	1.230	1.350	1.200	1.310	1.310	4,384,000
2023-02-03	1.020	1.300	1.010	1.190	1.190	7,360,000
2023-02-02	0.980	1.030	0.940	1.020	1.020	2,482,000
2023-02-01	0.880	1.010	0.880	0.980	0.980	8,712,000
2023-01-31	0.870	0.920	0.870	0.920	0.920	11,594,000
2023-01-30	0.920	0.930	0.870	0.930	0.930	2,370,000
2023-01-27	0.900	0.930	0.840	0.930	0.930	5,134,000
2023-01-26	0.900	0.910	0.790	0.910	0.910	26,030,000
2023-01-20	0.840	0.900	0.800	0.900	0.900	1,162,000
2023-01-19	0.800	0.840	0.780	0.840	0.840	1,566,000
2023-01-18	0.830	0.830	0.810	0.820	0.820	64,000
2023-01-17	0.810	0.820	0.780	0.820	0.820	1,716,000
2023-01-16	0.770	0.800	0.730	0.800	0.800	2,548,000
2023-01-13	0.780	0.780	0.750	0.780	0.780	2,006,000
2023-01-12	0.790	0.790	0.760	0.780	0.780	2,428,000
2023-01-11	0.810	0.820	0.800	0.800	0.800	4,358,000
2023-01-10	0.840	0.840	0.790	0.800	0.800	4,190,000
2023-01-09	0.820	0.830	0.800	0.810	0.810	4,644,000
2023-01-06	0.820	0.820	0.800	0.820	0.820	638,000
2023-01-05	0.830	0.830	0.780	0.820	0.820	1,720,000
2023-01-04	0.850	0.850	0.790	0.830	0.830	184,000
2023-01-03	0.840	0.840	0.790	0.820	0.820	1,626,000
2022-12-30	0.840	0.850	0.810	0.840	0.840	2,536,000
2022-12-29	0.820	0.830	0.780	0.830	0.830	3,570,000
2022-12-28	0.770	0.850	0.770	0.840	0.840	746,000
2022-12-23	0.790	0.800	0.760	0.800	0.800	226,000
2022-12-22	0.810	0.830	0.730	0.800	0.800	1,002,000
2022-12-21	0.870	0.880	0.820	0.820	0.820	3,244,000
2022-12-20	0.840	0.900	0.780	0.880	0.880	406,000
2022-12-19	0.800	0.850	0.800	0.850	0.850	256,000
2022-12-16	0.800	0.800	0.760	0.800	0.800	716,000
2022-12-15	0.780	0.800	0.720	0.800	0.800	2,702,000
2022-12-14	0.710	0.740	0.710	0.740	0.740	1,314,000
2022-12-13	0.790	0.790	0.700	0.740	0.740	1,900,000
2022-12-12	0.700	0.750	0.700	0.740	0.740	422,000
2022-12-09	0.640	0.700	0.640	0.700	0.700	1,628,000
2022-12-08	0.660	0.680	0.640	0.680	0.680	638,000
2022-12-07	0.680	0.680	0.640	0.650	0.650	82,000
2022-12-06	0.600	0.630	0.590	0.630	0.630	1,764,000
2022-12-05	0.630	0.670	0.620	0.630	0.630	638,000
2022-12-02	0.650	0.650	0.640	0.640	0.640	104,000
2022-12-01	0.600	0.630	0.590	0.630	0.630	958,000
2022-11-30	0.700	0.740	0.630	0.630	0.630	1,030,000
2022-11-29	0.770	0.770	0.600	0.680	0.680	2,590,000
2022-11-28	0.650	0.650	0.590	0.630	0.630	2,376,000
2022-11-25	0.660	0.660	0.580	0.630	0.630	2,744,000
2022-11-24	0.660	0.700	0.620	0.640	0.640	2,396,000

← NewerPage 16 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.