Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.710	0.750	0.500	0.660	0.660	7,536,000
2022-11-22	0.760	0.810	0.750	0.760	0.760	1,242,000
2022-11-21	0.780	0.820	0.760	0.800	0.800	2,444,000
2022-11-18	0.820	0.840	0.800	0.820	0.820	3,156,000
2022-11-17	0.860	0.860	0.840	0.850	0.850	182,000
2022-11-16	0.820	0.860	0.810	0.860	0.860	508,000
2022-11-15	0.810	0.860	0.810	0.860	0.860	933,996
2022-11-14	0.820	0.860	0.760	0.860	0.860	2,297,333
2022-11-11	0.840	0.880	0.820	0.860	0.860	338,000
2022-11-10	0.890	0.900	0.840	0.880	0.880	538,000
2022-11-09	0.840	0.900	0.510	0.900	0.900	8,780,000
2022-11-08	0.900	0.930	0.850	0.850	0.850	2,718,000
2022-11-07	0.920	0.930	0.860	0.930	0.930	938,000
2022-11-04	0.900	0.950	0.890	0.920	0.920	2,051,333
2022-11-03	0.880	0.920	0.850	0.900	0.900	3,932,000
2022-11-02	0.880	0.880	0.840	0.880	0.880	1,132,000
2022-11-01	0.830	0.860	0.800	0.860	0.860	3,150,000
2022-10-31	0.840	0.840	0.820	0.840	0.840	1,282,000
2022-10-28	0.820	0.850	0.790	0.830	0.830	2,290,000
2022-10-27	0.770	0.820	0.770	0.820	0.820	4,540,000
2022-10-26	0.710	0.760	0.690	0.760	0.760	600,000
2022-10-25	0.760	0.760	0.720	0.720	0.720	350,000
2022-10-24	0.750	0.760	0.740	0.760	0.760	488,000
2022-10-21	0.790	0.790	0.760	0.780	0.780	1,050,000
2022-10-20	0.770	0.780	0.710	0.780	0.780	4,648,000
2022-10-19	0.750	0.760	0.730	0.760	0.760	240,000
2022-10-18	0.780	0.790	0.720	0.750	0.750	2,536,000
2022-10-17	0.800	0.800	0.770	0.800	0.800	1,026,000
2022-10-14	0.800	0.800	0.780	0.800	0.800	1,224,000
2022-10-13	0.800	0.800	0.760	0.800	0.800	662,000
2022-10-12	0.780	0.800	0.760	0.790	0.790	8,126,000
2022-10-11	0.760	0.850	0.740	0.800	0.800	4,178,000
2022-10-10	0.780	0.780	0.720	0.760	0.760	2,078,000
2022-10-07	0.740	0.790	0.730	0.790	0.790	4,720,000
2022-10-06	0.750	0.790	0.700	0.790	0.790	5,574,000
2022-10-05	0.760	0.770	0.650	0.770	0.770	7,888,000
2022-10-03	0.690	0.760	0.630	0.760	0.760	2,200,000
2022-09-30	0.620	0.720	0.610	0.700	0.700	2,674,000
2022-09-29	0.630	0.630	0.600	0.620	0.620	2,200,000
2022-09-28	0.630	0.630	0.620	0.620	0.620	2,590,000
2022-09-27	0.630	0.630	0.600	0.620	0.620	4,754,000
2022-09-26	0.640	0.640	0.610	0.630	0.630	330,000
2022-09-23	0.630	0.640	0.620	0.630	0.630	686,000
2022-09-22	0.630	0.650	0.610	0.630	0.630	3,560,000
2022-09-21	0.650	0.650	0.610	0.630	0.630	2,122,000
2022-09-20	0.630	0.630	0.610	0.630	0.630	1,062,000
2022-09-19	0.640	0.640	0.630	0.630	0.630	664,000
2022-09-16	0.600	0.630	0.590	0.630	0.630	15,016,000
2022-09-15	0.600	0.600	0.570	0.600	0.600	774,000
2022-09-14	0.580	0.600	0.570	0.590	0.590	880,000
2022-09-13	0.610	0.610	0.570	0.580	0.580	3,224,000
2022-09-09	0.630	0.640	0.610	0.620	0.620	440,000
2022-09-08	0.630	0.640	0.610	0.620	0.620	436,000
2022-09-07	0.630	0.630	0.600	0.620	0.620	739,333
2022-09-06	0.620	0.650	0.600	0.620	0.620	3,840,000
2022-09-05	0.610	0.620	0.600	0.610	0.610	2,708,000
2022-09-02	0.650	0.650	0.590	0.600	0.600	4,302,000
2022-09-01	0.630	0.640	0.600	0.640	0.640	2,168,000
2022-08-31	0.650	0.650	0.600	0.650	0.650	17,738,000
2022-08-30	0.650	0.660	0.580	0.640	0.640	2,284,000

← NewerPage 17 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.