Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.760 | 2.760 | 2.610 | 2.650 | 2.650 | 2,353,500 |
| 2024-08-09 | 2.730 | 2.790 | 2.630 | 2.710 | 2.710 | 4,058,500 |
| 2024-08-08 | 2.730 | 2.760 | 2.600 | 2.700 | 2.700 | 7,123,000 |
| 2024-08-07 | 2.970 | 3.070 | 2.730 | 2.750 | 2.750 | 22,599,000 |
| 2024-08-06 | 2.810 | 3.090 | 2.790 | 2.860 | 2.860 | 26,298,628 |
| 2024-08-05 | 2.660 | 2.840 | 2.600 | 2.690 | 2.690 | 8,938,500 |
| 2024-08-02 | 2.600 | 2.700 | 2.590 | 2.620 | 2.620 | 3,310,000 |
| 2024-08-01 | 2.700 | 2.740 | 2.610 | 2.640 | 2.640 | 3,296,000 |
| 2024-07-31 | 2.710 | 2.830 | 2.690 | 2.730 | 2.730 | 4,886,500 |
| 2024-07-30 | 2.760 | 2.860 | 2.650 | 2.710 | 2.710 | 5,304,998 |
| 2024-07-29 | 2.800 | 2.920 | 2.690 | 2.810 | 2.810 | 8,933,000 |
| 2024-07-26 | 2.710 | 2.860 | 2.560 | 2.760 | 2.760 | 26,493,400 |
| 2024-07-25 | 2.660 | 2.660 | 2.370 | 2.530 | 2.530 | 10,419,934 |
| 2024-07-24 | 2.900 | 2.900 | 2.530 | 2.540 | 2.540 | 12,750,000 |
| 2024-07-23 | 2.970 | 2.980 | 2.880 | 2.890 | 2.890 | 2,838,000 |
| 2024-07-22 | 2.970 | 2.990 | 2.880 | 2.980 | 2.980 | 1,519,500 |
| 2024-07-19 | 2.990 | 3.120 | 2.880 | 2.960 | 2.960 | 7,655,000 |
| 2024-07-18 | 2.950 | 3.040 | 2.780 | 2.990 | 2.990 | 11,971,500 |
| 2024-07-17 | 3.150 | 3.150 | 2.910 | 2.950 | 2.950 | 13,707,000 |
| 2024-07-16 | 3.520 | 3.520 | 3.110 | 3.150 | 3.150 | 10,307,000 |
| 2024-07-15 | 3.810 | 3.810 | 3.450 | 3.450 | 3.450 | 7,419,000 |
| 2024-07-12 | 3.820 | 3.870 | 3.730 | 3.770 | 3.770 | 3,184,500 |
| 2024-07-11 | 3.660 | 3.830 | 3.650 | 3.820 | 3.820 | 4,580,000 |
| 2024-07-10 | 3.630 | 3.670 | 3.570 | 3.650 | 3.650 | 2,121,500 |
| 2024-07-09 | 3.650 | 3.670 | 3.510 | 3.590 | 3.590 | 5,336,000 |
| 2024-07-08 | 4.010 | 4.010 | 3.570 | 3.660 | 3.660 | 12,143,745 |
| 2024-07-05 | 3.980 | 4.050 | 3.870 | 3.970 | 3.970 | 5,405,000 |
| 2024-07-04 | 3.800 | 4.020 | 3.710 | 3.980 | 3.980 | 10,446,440 |
| 2024-07-03 | 3.900 | 3.930 | 3.750 | 3.760 | 3.760 | 7,271,500 |
| 2024-07-02 | 4.130 | 4.130 | 3.760 | 3.900 | 3.900 | 22,038,600 |
| 2024-06-28 | 4.390 | 4.430 | 4.170 | 4.170 | 4.170 | 7,153,500 |
| 2024-06-27 | 4.340 | 4.420 | 4.300 | 4.370 | 4.370 | 4,760,000 |
| 2024-06-26 | 4.360 | 4.390 | 4.260 | 4.340 | 4.340 | 3,998,500 |
| 2024-06-25 | 4.290 | 4.370 | 4.250 | 4.340 | 4.340 | 5,227,900 |
| 2024-06-24 | 4.400 | 4.400 | 4.190 | 4.250 | 4.250 | 7,377,500 |
| 2024-06-21 | 4.490 | 4.490 | 4.310 | 4.420 | 4.420 | 4,084,900 |
| 2024-06-20 | 4.460 | 4.520 | 4.390 | 4.410 | 4.410 | 4,351,500 |
| 2024-06-19 | 4.550 | 4.640 | 4.400 | 4.490 | 4.490 | 7,774,552 |
| 2024-06-18 | 4.270 | 4.540 | 4.220 | 4.500 | 4.500 | 13,455,836 |
| 2024-06-17 | 4.310 | 4.420 | 4.100 | 4.270 | 4.270 | 37,455,254 |
| 2024-06-14 | 4.300 | 4.490 | 4.220 | 4.350 | 4.350 | 48,796,000 |
| 2024-06-13 | 4.300 | 4.410 | 4.270 | 4.290 | 4.290 | 19,094,000 |
| 2024-06-12 | 4.380 | 4.380 | 4.220 | 4.300 | 4.300 | 12,455,000 |
| 2024-06-11 | 4.360 | 4.600 | 4.200 | 4.350 | 4.350 | 18,720,010 |
| 2024-06-07 | 4.280 | 4.380 | 4.210 | 4.360 | 4.360 | 6,263,500 |
| 2024-06-06 | 4.230 | 4.270 | 4.200 | 4.250 | 4.250 | 5,126,000 |
| 2024-06-05 | 4.260 | 4.260 | 4.070 | 4.200 | 4.200 | 9,206,730 |
| 2024-06-04 | 4.250 | 4.290 | 4.190 | 4.250 | 4.250 | 4,893,000 |
| 2024-06-03 | 4.150 | 4.270 | 4.120 | 4.250 | 4.250 | 5,488,500 |
| 2024-05-31 | 4.200 | 4.270 | 4.110 | 4.160 | 4.160 | 5,767,000 |
| 2024-05-30 | 4.270 | 4.270 | 4.180 | 4.220 | 4.220 | 4,429,000 |
| 2024-05-29 | 4.250 | 4.280 | 4.190 | 4.240 | 4.240 | 3,831,500 |
| 2024-05-28 | 4.180 | 4.270 | 4.140 | 4.210 | 4.210 | 3,950,500 |
| 2024-05-27 | 4.040 | 4.200 | 3.980 | 4.180 | 4.180 | 4,286,500 |
| 2024-05-24 | 4.210 | 4.210 | 4.030 | 4.040 | 4.040 | 6,687,000 |
| 2024-05-23 | 4.180 | 4.250 | 4.090 | 4.110 | 4.110 | 4,267,000 |
| 2024-05-22 | 4.350 | 4.370 | 4.090 | 4.180 | 4.180 | 8,606,000 |
| 2024-05-21 | 4.410 | 4.410 | 4.210 | 4.330 | 4.330 | 8,076,500 |
| 2024-05-20 | 4.560 | 4.570 | 4.380 | 4.440 | 4.440 | 3,732,695 |
| 2024-05-17 | 4.630 | 4.630 | 4.450 | 4.500 | 4.500 | 4,973,195 |
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.