Feiyang International Holdings Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	1.030	1.100	0.980	1.070	0.940	562,088
2021-12-03	1.030	1.030	0.990	1.030	0.905	2,459,988
2021-12-02	0.960	0.990	0.950	0.990	0.870	138,815
2021-12-01	0.920	0.960	0.890	0.960	0.844	341,349
2021-11-30	0.950	0.960	0.930	0.940	0.826	172,950
2021-11-29	1.000	1.000	0.920	0.950	0.835	826,065
2021-11-26	0.930	0.980	0.880	0.970	0.853	448,305
2021-11-25	0.990	0.990	0.910	0.930	0.817	614,428
2021-11-24	1.000	1.000	0.920	0.990	0.870	436,927
2021-11-23	0.960	0.970	0.870	0.950	0.835	339,073
2021-11-22	1.000	1.010	0.910	0.950	0.835	596,223
2021-11-19	1.060	1.060	1.010	1.020	0.896	760,070
2021-11-18	1.050	1.130	1.030	1.080	0.949	830,616
2021-11-17	1.010	1.040	0.970	1.040	0.914	6,906,628
2021-11-16	1.090	1.200	1.000	1.010	0.888	5,033,760
2021-11-15	0.950	1.060	0.940	1.060	0.932	5,716,458
2021-11-12	1.000	1.010	0.960	0.960	0.844	459,683
2021-11-11	1.000	1.050	0.970	0.980	0.861	455,132
2021-11-10	1.090	1.090	0.960	1.000	0.879	716,833
2021-11-09	0.860	1.350	0.860	1.030	0.905	7,703,109
2021-11-08	0.820	0.820	0.800	0.810	0.712	343,625
2021-11-05	0.830	0.830	0.790	0.820	0.721	259,425
2021-11-04	0.860	0.880	0.830	0.840	0.738	518,850
2021-11-03	0.830	0.900	0.830	0.890	0.782	482,440
2021-11-02	0.890	0.940	0.850	0.850	0.747	525,677
2021-11-01	0.910	0.920	0.890	0.910	0.800	735,038
2021-10-29	0.850	0.910	0.840	0.910	0.800	407,343
2021-10-28	0.870	0.870	0.840	0.860	0.756	523,402
2021-10-27	0.820	0.870	0.820	0.860	0.756	416,446
2021-10-26	0.840	0.840	0.820	0.840	0.738	345,900

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.