Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.680	0.740	0.670	0.700	0.700	584,000
2022-06-01	0.680	0.700	0.650	0.700	0.700	1,676,000
2022-05-31	0.740	0.770	0.680	0.700	0.700	2,454,000
2022-05-30	0.750	0.840	0.730	0.750	0.750	766,000
2022-05-27	0.760	0.800	0.760	0.770	0.770	820,000
2022-05-26	0.760	0.780	0.750	0.780	0.780	346,000
2022-05-25	0.770	0.790	0.700	0.780	0.780	5,435,333
2022-05-24	0.780	0.790	0.750	0.790	0.790	1,040,000
2022-05-23	0.770	0.840	0.760	0.790	0.790	1,944,000
2022-05-20	0.780	0.810	0.760	0.790	0.790	6,150,000
2022-05-19	0.760	0.790	0.740	0.790	0.790	4,860,666
2022-05-18	0.740	0.780	0.740	0.780	0.780	3,552,000
2022-05-17	0.760	0.790	0.720	0.770	0.770	5,548,000
2022-05-16	0.720	0.740	0.680	0.740	0.740	2,324,000
2022-05-13	0.620	0.700	0.600	0.690	0.690	1,608,650
2022-05-12	0.590	0.620	0.570	0.610	0.610	1,284,000
2022-05-11	0.530	0.600	0.530	0.590	0.590	2,208,000
2022-05-10	0.520	0.550	0.510	0.550	0.550	3,500,667
2022-05-06	0.510	0.530	0.500	0.510	0.510	2,938,000
2022-05-05	0.510	0.530	0.500	0.530	0.530	5,038,669
2022-05-04	0.510	0.520	0.500	0.520	0.520	4,012,666
2022-05-03	0.510	0.530	0.500	0.520	0.520	838,000
2022-04-29	0.520	0.540	0.510	0.530	0.530	220,000
2022-04-28	0.530	0.540	0.510	0.540	0.540	2,302,000
2022-04-27	0.510	0.540	0.500	0.540	0.540	5,916,666
2022-04-26	0.500	0.580	0.485	0.520	0.520	14,032,000
2022-04-25	0.560	0.560	0.465	0.500	0.500	14,282,000
2022-04-22	0.550	0.590	0.510	0.560	0.560	7,456,103
2022-04-21	0.710	0.710	0.630	0.640	0.640	5,326,000
2022-04-20	0.740	0.750	0.710	0.740	0.740	4,978,000
2022-04-19	0.750	0.850	0.740	0.750	0.750	7,458,000
2022-04-14	0.830	0.830	0.720	0.750	0.750	1,000,000
2022-04-13	0.750	0.810	0.730	0.800	0.800	3,770,000
2022-04-12	0.780	0.800	0.750	0.790	0.790	5,650,000
2022-04-11	0.820	0.820	0.750	0.790	0.790	42,000
2022-04-08	0.770	0.780	0.720	0.780	0.780	2,386,000
2022-04-07	0.730	0.770	0.700	0.770	0.770	5,192,000
2022-04-06	0.800	1.140	0.730	0.730	0.730	6,616,000
2022-04-04	0.860	0.890	0.810	0.810	0.810	396,000
2022-04-01	0.890	0.900	0.850	0.900	0.900	3,570,000
2022-03-31	0.840	0.900	0.840	0.900	0.900	398,000
2022-03-30	0.950	1.040	0.880	0.900	0.900	3,598,000
2022-03-29	1.080	1.080	0.900	0.970	0.970	7,472,000
2022-03-28	1.000	1.000	0.960	0.960	0.960	22,000
2022-03-25	1.080	1.080	0.970	1.000	1.000	210,000
2022-03-24	1.080	1.080	1.010	1.010	1.010	1,622,000
2022-03-23	0.970	1.150	0.940	1.010	1.010	6,946,000
2022-03-22	0.970	0.970	0.950	0.950	0.950	8,000
2022-03-21	0.970	0.970	0.950	0.970	0.970	302,000
2022-03-18	0.970	0.970	0.920	0.940	0.940	1,544,000
2022-03-17	1.000	1.000	0.900	0.970	0.970	1,090,000
2022-03-16	0.990	1.000	0.950	0.970	0.853	1,206,100
2022-03-15	0.960	1.000	0.860	1.000	0.879	880,680
2022-03-14	1.000	1.000	0.850	0.960	0.844	2,309,795
2022-03-11	0.950	0.980	0.940	0.950	0.835	4,815,296
2022-03-10	0.990	1.000	0.960	0.970	0.853	2,384,892
2022-03-09	0.970	0.990	0.950	0.980	0.861	423,273
2022-03-08	1.020	1.030	0.900	0.980	0.861	4,451,191
2022-03-07	1.040	1.040	0.980	1.030	0.905	1,379,050
2022-03-04	1.040	1.050	0.950	1.050	0.923	3,989,346

← NewerPage 19 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.