Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.040	1.050	0.950	1.050	0.923	3,989,346
2022-03-03	1.130	1.130	0.970	1.050	0.923	3,154,194
2022-03-02	1.150	1.150	1.120	1.150	1.011	1,231,132
2022-03-01	1.130	1.150	1.120	1.150	1.011	1,210,651
2022-02-28	1.100	1.140	1.090	1.130	0.993	6,542,522
2022-02-25	1.090	1.130	1.090	1.130	0.993	2,714,862
2022-02-24	1.120	1.130	1.050	1.090	0.958	2,525,982
2022-02-23	1.150	1.150	1.090	1.150	1.011	3,757,114
2022-02-22	1.140	1.150	1.080	1.150	1.011	14,259,285
2022-02-21	1.140	1.140	1.080	1.140	1.002	1,415,460
2022-02-18	1.060	1.130	1.060	1.130	0.993	4,269,138
2022-02-17	1.100	1.100	1.070	1.100	0.967	1,069,560
2022-02-16	1.070	1.100	1.060	1.100	0.967	1,663,507
2022-02-15	1.080	1.090	1.070	1.090	0.958	878,405
2022-02-14	1.050	1.080	1.030	1.080	0.949	7,607,531
2022-02-11	1.030	1.050	1.000	1.050	0.923	2,378,065
2022-02-10	0.980	1.000	0.980	1.000	0.879	9,953,736
2022-02-09	0.990	1.000	0.960	0.990	0.870	1,385,877
2022-02-08	1.000	1.000	0.950	1.000	0.879	3,841,314
2022-02-07	1.030	1.030	0.780	1.000	0.879	17,194,886
2022-02-04	0.990	0.990	0.990	0.990	0.870	6,827
2022-01-31	1.020	1.020	1.020	1.020	0.896	25,032
2022-01-28	1.050	1.050	0.970	1.010	0.888	389,138
2022-01-27	1.000	1.010	0.960	1.000	0.879	17,097,033
2022-01-26	0.960	1.000	0.960	1.000	0.879	15,595,097
2022-01-25	0.970	0.980	0.930	0.950	0.835	2,994,768
2022-01-24	0.980	0.990	0.960	0.970	0.853	398,240
2022-01-21	0.950	1.110	0.940	0.970	0.853	18,005,021
2022-01-20	0.980	0.980	0.940	0.980	0.861	134,264
2022-01-19	0.940	0.990	0.930	0.970	0.853	320,868
2022-01-18	0.980	0.990	0.950	0.980	0.861	2,070,850
2022-01-17	0.980	1.000	0.960	1.000	0.879	7,015,859
2022-01-14	1.000	1.000	0.980	0.980	0.861	95,578
2022-01-13	0.950	0.990	0.910	0.990	0.870	1,117,349
2022-01-12	0.990	1.010	0.970	1.000	0.879	3,461,279
2022-01-11	1.010	1.020	0.990	1.010	0.888	3,782,147
2022-01-10	0.990	1.020	0.980	1.000	0.879	10,006,077
2022-01-07	1.060	1.060	0.990	0.990	0.870	3,251,918
2022-01-06	1.080	1.080	1.010	1.060	0.932	2,214,217
2022-01-05	1.110	1.140	1.030	1.080	0.949	19,839,203
2022-01-04	1.040	1.120	1.030	1.120	0.984	24,417,831
2022-01-03	1.050	1.060	1.030	1.040	0.914	3,151,789
2021-12-31	1.070	1.080	1.030	1.050	0.923	4,071,156
2021-12-30	1.040	1.100	1.000	1.080	0.949	42,579,872
2021-12-29	1.010	1.050	0.980	1.040	0.914	27,753,948
2021-12-28	1.020	1.040	1.000	1.010	0.888	13,574,311
2021-12-24	1.030	1.080	0.990	1.020	0.896	17,172,129
2021-12-23	1.060	1.100	1.000	1.010	0.888	23,013,748
2021-12-22	1.060	1.060	0.990	1.050	0.923	10,317,842
2021-12-21	1.000	1.050	0.980	1.050	0.923	489,267
2021-12-20	1.040	1.080	0.980	1.000	0.879	17,222,194
2021-12-17	1.020	1.080	0.980	1.080	0.949	3,051,660
2021-12-16	1.050	1.050	0.990	1.040	0.914	2,594,252
2021-12-15	1.010	1.050	1.000	1.040	0.914	5,748,317
2021-12-14	1.080	1.090	1.000	1.040	0.914	748,692
2021-12-13	1.100	1.120	1.060	1.100	0.967	1,724,950
2021-12-10	1.050	1.100	0.970	1.100	0.967	1,683,988
2021-12-09	1.030	1.050	1.010	1.050	0.923	1,299,402
2021-12-08	1.030	1.080	1.030	1.050	0.923	2,400,821
2021-12-07	1.080	1.110	1.070	1.080	0.949	464,235

← NewerPage 20 of 21 · 1,230 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.