Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.640	0.690	0.640	0.650	0.650	1,938,000
2022-08-26	0.620	0.640	0.570	0.640	0.640	1,920,000
2022-08-25	0.580	0.620	0.570	0.620	0.620	848,000
2022-08-24	0.530	0.580	0.530	0.580	0.580	5,622,000
2022-08-23	0.520	0.530	0.520	0.530	0.530	3,088,000
2022-08-22	0.590	0.590	0.520	0.520	0.520	3,456,000
2022-08-19	0.640	0.640	0.570	0.580	0.580	2,496,000
2022-08-18	0.610	0.630	0.600	0.630	0.630	798,000
2022-08-17	0.610	0.610	0.580	0.600	0.600	408,000
2022-08-16	0.580	0.600	0.580	0.600	0.600	880,000
2022-08-15	0.600	0.610	0.570	0.610	0.610	2,586,000
2022-08-12	0.560	0.600	0.550	0.570	0.570	1,658,667
2022-08-11	0.590	0.610	0.485	0.590	0.590	14,046,000
2022-08-10	0.640	0.640	0.590	0.590	0.590	2,310,000
2022-08-09	0.650	0.650	0.630	0.640	0.640	1,576,000
2022-08-08	0.650	0.660	0.640	0.640	0.640	4,994,000
2022-08-05	0.700	0.700	0.630	0.650	0.650	4,278,000
2022-08-04	0.690	0.690	0.650	0.690	0.690	2,200,000
2022-08-03	0.630	0.680	0.620	0.680	0.680	2,186,000
2022-08-02	0.690	0.690	0.630	0.630	0.630	1,472,000
2022-08-01	0.660	0.690	0.650	0.690	0.690	3,780,000
2022-07-29	0.670	0.690	0.650	0.670	0.670	2,864,000
2022-07-28	0.670	0.680	0.650	0.660	0.660	6,128,000
2022-07-27	0.700	0.700	0.670	0.690	0.690	5,310,000
2022-07-26	0.680	0.700	0.620	0.700	0.700	5,822,000
2022-07-25	0.710	0.710	0.670	0.670	0.670	4,580,000
2022-07-22	0.700	0.710	0.680	0.710	0.710	5,324,000
2022-07-21	0.690	0.700	0.680	0.700	0.700	2,456,000
2022-07-20	0.690	0.690	0.670	0.690	0.690	2,470,000
2022-07-19	0.680	0.690	0.660	0.680	0.680	1,382,000
2022-07-18	0.690	0.700	0.660	0.670	0.670	3,208,000
2022-07-15	0.690	0.700	0.670	0.700	0.700	2,262,666
2022-07-14	0.700	0.700	0.660	0.680	0.680	6,971,333
2022-07-13	0.680	0.700	0.660	0.700	0.700	6,690,000
2022-07-12	0.690	0.700	0.660	0.670	0.670	2,360,000
2022-07-11	0.670	0.690	0.660	0.690	0.690	2,320,000
2022-07-08	0.680	0.680	0.660	0.680	0.680	3,936,000
2022-07-07	0.700	0.720	0.630	0.670	0.670	10,202,000
2022-07-06	0.660	0.700	0.600	0.700	0.700	7,358,000
2022-07-05	0.660	0.660	0.590	0.640	0.640	4,924,000
2022-07-04	0.650	0.700	0.620	0.640	0.640	5,290,000
2022-06-30	0.660	0.690	0.640	0.660	0.660	14,870,000
2022-06-29	0.710	0.730	0.670	0.670	0.670	5,824,000
2022-06-28	0.710	0.740	0.680	0.730	0.730	12,366,000
2022-06-27	0.730	0.770	0.690	0.730	0.730	7,794,000
2022-06-24	0.740	0.800	0.740	0.750	0.750	11,710,000
2022-06-23	0.760	0.800	0.730	0.760	0.760	4,092,000
2022-06-22	0.720	0.780	0.720	0.760	0.760	5,092,000
2022-06-21	0.690	0.740	0.690	0.740	0.740	4,958,000
2022-06-20	0.710	0.720	0.690	0.720	0.720	5,336,000
2022-06-17	0.760	0.760	0.730	0.730	0.730	10,774,000
2022-06-16	0.760	0.770	0.740	0.770	0.770	5,438,000
2022-06-15	0.770	0.780	0.750	0.780	0.780	4,088,000
2022-06-14	0.750	0.790	0.740	0.780	0.780	11,544,000
2022-06-13	0.730	0.780	0.720	0.770	0.770	17,714,000
2022-06-10	0.730	0.750	0.720	0.740	0.740	5,084,000
2022-06-09	0.710	0.820	0.690	0.740	0.740	10,418,000
2022-06-08	0.680	0.740	0.680	0.730	0.730	11,516,000
2022-06-07	0.680	0.750	0.680	0.690	0.690	1,076,666
2022-06-06	0.680	0.730	0.670	0.700	0.700	238,000

← NewerPage 18 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.