Feiyang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.320	0.335	0.315	0.335	0.335	1,142,000
2025-10-30	0.335	0.340	0.315	0.330	0.330	2,344,000
2025-10-28	0.340	0.345	0.325	0.325	0.325	2,912,000
2025-10-27	0.340	0.350	0.335	0.340	0.340	1,136,000
2025-10-24	0.330	0.340	0.325	0.340	0.340	1,266,000
2025-10-23	0.345	0.350	0.335	0.345	0.345	78,000
2025-10-22	0.355	0.370	0.350	0.355	0.355	1,128,000
2025-10-21	0.330	0.370	0.330	0.365	0.365	3,296,000
2025-10-20	0.340	0.380	0.325	0.350	0.350	4,205,900
2025-10-17	0.325	0.340	0.315	0.340	0.340	3,430,000
2025-10-16	0.315	0.355	0.315	0.330	0.330	1,538,000
2025-10-15	0.330	0.340	0.330	0.335	0.335	1,150,000
2025-10-14	0.355	0.355	0.330	0.340	0.340	1,308,000
2025-10-13	0.340	0.340	0.325	0.340	0.340	2,176,000
2025-10-10	0.350	0.350	0.330	0.345	0.345	1,048,000
2025-10-09	0.350	0.355	0.350	0.350	0.350	2,050,000
2025-10-08	0.355	0.375	0.350	0.350	0.350	1,870,000
2025-10-06	0.375	0.380	0.355	0.355	0.355	360,000
2025-10-03	0.370	0.370	0.350	0.360	0.360	100,000
2025-10-02	0.380	0.380	0.365	0.370	0.370	928,000
2025-09-30	0.380	0.405	0.375	0.380	0.380	4,150,000
2025-09-29	0.370	0.380	0.360	0.380	0.380	474,000
2025-09-26	0.385	0.395	0.370	0.370	0.370	3,200,000
2025-09-25	0.375	0.385	0.360	0.385	0.385	396,000
2025-09-24	0.355	0.375	0.350	0.375	0.375	3,216,000
2025-09-23	0.375	0.375	0.350	0.355	0.355	574,000
2025-09-22	0.375	0.375	0.360	0.375	0.375	668,000
2025-09-19	0.385	0.415	0.365	0.375	0.375	6,932,000
2025-09-18	0.375	0.415	0.370	0.400	0.400	17,630,000
2025-09-17	0.345	0.375	0.345	0.375	0.375	2,614,000
2025-09-16	0.340	0.365	0.325	0.345	0.345	1,898,000
2025-09-15	0.350	0.350	0.325	0.340	0.340	1,530,000
2025-09-12	0.355	0.375	0.340	0.350	0.350	1,926,000
2025-09-11	0.370	0.400	0.345	0.350	0.350	3,112,000
2025-09-10	0.395	0.420	0.365	0.380	0.380	7,516,000
2025-09-09	0.365	0.390	0.350	0.370	0.370	10,140,000
2025-09-08	0.320	0.375	0.320	0.375	0.375	10,966,000
2025-09-05	0.345	0.345	0.325	0.330	0.330	2,162,000
2025-09-04	0.380	0.395	0.340	0.350	0.350	2,446,000
2025-09-03	0.370	0.375	0.350	0.350	0.350	804,000
2025-09-02	0.375	0.380	0.365	0.375	0.375	1,314,000
2025-09-01	0.390	0.405	0.375	0.375	0.375	5,734,000
2025-08-29	0.350	0.390	0.340	0.375	0.375	16,226,000
2025-08-28	0.385	0.415	0.340	0.370	0.370	9,880,000
2025-08-27	0.405	0.425	0.385	0.385	0.385	3,492,000
2025-08-26	0.430	0.435	0.390	0.425	0.425	21,500,000
2025-08-25	0.440	0.475	0.435	0.440	0.440	5,244,000
2025-08-22	0.425	0.455	0.415	0.455	0.455	8,530,000
2025-08-21	0.450	0.455	0.415	0.425	0.425	3,872,000
2025-08-20	0.420	0.455	0.410	0.455	0.455	14,306,000
2025-08-19	0.440	0.440	0.410	0.415	0.415	2,780,000
2025-08-18	0.435	0.450	0.425	0.440	0.440	7,380,000
2025-08-15	0.460	0.470	0.425	0.435	0.435	14,840,000
2025-08-14	0.435	0.475	0.405	0.460	0.460	11,049,000
2025-08-13	0.430	0.445	0.420	0.435	0.435	4,092,000
2025-08-12	0.350	0.430	0.340	0.430	0.430	27,206,000
2025-08-11	0.300	0.350	0.285	0.350	0.350	14,626,000
2025-08-08	0.315	0.315	0.290	0.300	0.300	2,898,000
2025-08-07	0.310	0.325	0.310	0.315	0.315	400,000
2025-08-06	0.320	0.320	0.310	0.310	0.310	1,390,000

← NewerPage 5 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.