Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.270	0.300	0.270	0.295	0.295	666,000
2026-04-29	0.285	0.285	0.285	0.285	0.285	0
2026-04-28	0.295	0.295	0.290	0.290	0.290	58,000
2026-04-27	0.280	0.295	0.280	0.295	0.295	70,000
2026-04-24	0.295	0.295	0.295	0.295	0.295	32,000
2026-04-23	0.300	0.300	0.295	0.295	0.295	198,000
2026-04-22	0.270	0.295	0.255	0.290	0.290	16,362,000
2026-04-21	0.285	0.285	0.270	0.280	0.280	376,000
2026-04-20	0.290	0.290	0.275	0.285	0.285	3,588,000
2026-04-17	0.290	0.290	0.290	0.290	0.290	290,000
2026-04-16	0.300	0.310	0.290	0.310	0.310	1,152,000
2026-04-15	0.310	0.320	0.305	0.310	0.310	718,000
2026-04-14	0.305	0.315	0.300	0.310	0.310	1,080,000
2026-04-13	0.325	0.325	0.325	0.325	0.325	24,000
2026-04-10	0.325	0.330	0.320	0.330	0.330	958,000
2026-04-09	0.345	0.350	0.300	0.330	0.330	11,114,000
2026-04-08	0.345	0.350	0.300	0.335	0.335	11,114,000
2026-04-02	0.355	0.365	0.265	0.345	0.345	10,620,000
2026-04-01	0.340	0.355	0.340	0.355	0.355	266,000
2026-03-31	0.355	0.355	0.340	0.340	0.340	326,000
2026-03-30	0.355	0.360	0.350	0.360	0.360	714,000
2026-03-27	0.355	0.360	0.340	0.360	0.360	764,000
2026-03-26	0.360	0.360	0.355	0.360	0.360	180,000
2026-03-25	0.360	0.360	0.340	0.360	0.360	836,000
2026-03-24	0.360	0.375	0.350	0.350	0.350	1,250,000
2026-03-23	0.365	0.380	0.355	0.360	0.360	400,000
2026-03-20	0.370	0.370	0.360	0.370	0.370	104,000
2026-03-19	0.375	0.385	0.370	0.375	0.375	1,372,000
2026-03-18	0.380	0.385	0.380	0.385	0.385	566,000
2026-03-17	0.380	0.390	0.380	0.390	0.390	1,594,000
2026-03-16	0.405	0.405	0.390	0.390	0.390	4,044,000
2026-03-13	0.405	0.420	0.385	0.415	0.415	9,082,000
2026-03-12	0.390	0.405	0.385	0.400	0.400	2,588,000
2026-03-11	0.390	0.405	0.385	0.390	0.390	1,704,000
2026-03-10	0.395	0.400	0.385	0.390	0.390	768,000
2026-03-09	0.425	0.425	0.385	0.395	0.395	2,092,000
2026-03-06	0.415	0.420	0.400	0.410	0.410	2,498,000
2026-03-05	0.405	0.425	0.385	0.420	0.420	9,324,000
2026-03-04	0.415	0.440	0.385	0.420	0.420	17,702,000
2026-03-03	0.395	0.425	0.380	0.415	0.415	24,892,000
2026-03-02	0.380	0.395	0.370	0.390	0.390	17,248,000
2026-02-27	0.375	0.380	0.350	0.380	0.380	3,966,000
2026-02-26	0.380	0.400	0.375	0.375	0.375	3,906,000
2026-02-25	0.395	0.410	0.375	0.375	0.375	11,164,000
2026-02-24	0.370	0.380	0.350	0.380	0.380	4,210,000
2026-02-23	0.385	0.385	0.380	0.385	0.385	760,000
2026-02-20	0.395	0.405	0.385	0.400	0.400	1,762,000
2026-02-16	0.400	0.400	0.370	0.395	0.395	114,000
2026-02-13	0.385	0.400	0.345	0.375	0.375	2,524,000
2026-02-12	0.380	0.390	0.375	0.390	0.390	978,000
2026-02-11	0.370	0.390	0.340	0.385	0.385	8,834,000
2026-02-10	0.390	0.405	0.370	0.385	0.385	43,654,000
2026-02-09	0.395	0.405	0.390	0.390	0.390	614,000
2026-02-06	0.405	0.405	0.395	0.395	0.395	942,000
2026-02-05	0.405	0.410	0.400	0.405	0.405	546,000
2026-02-04	0.410	0.415	0.400	0.405	0.405	1,270,000
2026-02-03	0.400	0.405	0.395	0.400	0.400	2,458,000
2026-02-02	0.405	0.410	0.400	0.410	0.410	1,068,000
2026-01-30	0.430	0.430	0.405	0.410	0.410	11,592,000
2026-01-29	0.425	0.465	0.425	0.430	0.430	20,696,000

← NewerPage 3 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.