Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.410	0.425	0.400	0.415	0.415	17,412,000
2026-01-27	0.400	0.410	0.400	0.400	0.400	714,000
2026-01-26	0.415	0.420	0.410	0.415	0.415	1,302,000
2026-01-23	0.425	0.430	0.405	0.425	0.425	8,198,000
2026-01-22	0.400	0.420	0.400	0.410	0.410	2,982,000
2026-01-21	0.410	0.415	0.395	0.400	0.400	7,234,000
2026-01-20	0.425	0.425	0.410	0.425	0.425	362,000
2026-01-19	0.410	0.435	0.405	0.425	0.425	6,674,000
2026-01-16	0.425	0.435	0.405	0.405	0.405	11,509,330
2026-01-15	0.415	0.430	0.400	0.420	0.420	1,974,000
2026-01-14	0.410	0.420	0.395	0.400	0.400	2,324,000
2026-01-13	0.420	0.420	0.400	0.400	0.400	3,274,000
2026-01-12	0.415	0.460	0.410	0.415	0.415	6,460,000
2026-01-09	0.400	0.450	0.395	0.430	0.430	15,732,000
2026-01-08	0.400	0.410	0.395	0.400	0.400	844,000
2026-01-07	0.385	0.410	0.385	0.400	0.400	2,594,000
2026-01-06	0.390	0.420	0.390	0.405	0.405	2,252,000
2026-01-05	0.420	0.430	0.390	0.390	0.390	10,818,000
2026-01-02	0.455	0.475	0.395	0.425	0.425	22,372,000
2025-12-31	0.455	0.455	0.455	0.455	0.455	498,000
2025-12-30	0.450	0.455	0.445	0.455	0.455	2,502,000
2025-12-29	0.455	0.490	0.435	0.460	0.460	18,044,000
2025-12-24	0.445	0.460	0.435	0.455	0.455	1,940,000
2025-12-23	0.450	0.475	0.420	0.445	0.445	11,378,000
2025-12-22	0.460	0.460	0.440	0.450	0.450	2,318,000
2025-12-19	0.410	0.460	0.410	0.460	0.460	17,266,000
2025-12-18	0.420	0.430	0.410	0.410	0.410	2,590,000
2025-12-17	0.410	0.440	0.395	0.420	0.420	15,190,000
2025-12-16	0.415	0.420	0.390	0.415	0.415	1,524,000
2025-12-15	0.405	0.420	0.400	0.405	0.405	742,000
2025-12-12	0.420	0.435	0.410	0.420	0.420	1,442,000
2025-12-11	0.435	0.440	0.415	0.420	0.420	3,130,000
2025-12-10	0.390	0.440	0.385	0.430	0.430	10,326,000
2025-12-09	0.440	0.465	0.370	0.390	0.390	20,338,000
2025-12-08	0.400	0.435	0.400	0.430	0.430	11,246,000
2025-12-05	0.380	0.405	0.360	0.395	0.395	9,766,000
2025-12-04	0.355	0.375	0.350	0.365	0.365	9,354,000
2025-12-03	0.390	0.435	0.355	0.365	0.365	23,484,000
2025-12-02	0.365	0.405	0.365	0.390	0.390	12,092,000
2025-12-01	0.325	0.380	0.325	0.360	0.360	15,008,532
2025-11-28	0.305	0.330	0.305	0.305	0.305	6,886,000
2025-11-27	0.315	0.330	0.300	0.315	0.315	2,112,000
2025-11-26	0.300	0.320	0.300	0.320	0.320	606,000
2025-11-25	0.325	0.325	0.315	0.325	0.325	1,730,000
2025-11-24	0.285	0.340	0.265	0.320	0.320	6,808,000
2025-11-21	0.280	0.295	0.260	0.285	0.285	1,638,000
2025-11-20	0.310	0.310	0.275	0.305	0.305	2,806,000
2025-11-19	0.315	0.315	0.305	0.310	0.310	268,000
2025-11-18	0.315	0.315	0.310	0.315	0.315	734,000
2025-11-17	0.320	0.320	0.320	0.320	0.320	32,000
2025-11-14	0.320	0.325	0.315	0.325	0.325	2,474,000
2025-11-13	0.320	0.340	0.320	0.330	0.330	722,000
2025-11-12	0.320	0.335	0.315	0.320	0.320	565,333
2025-11-11	0.350	0.350	0.320	0.330	0.330	338,000
2025-11-10	0.360	0.360	0.330	0.340	0.340	734,000
2025-11-07	0.320	0.355	0.310	0.345	0.345	2,698,000
2025-11-06	0.320	0.330	0.315	0.325	0.325	5,394,000
2025-11-05	0.315	0.315	0.315	0.315	0.315	200,000
2025-11-04	0.360	0.370	0.320	0.325	0.325	3,024,000
2025-11-03	0.335	0.335	0.335	0.335	0.335	0

← NewerPage 4 of 5 · 245 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.