Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.650 | 4.680 | 4.520 | 4.570 | 4.570 | 4,422,500 |
| 2024-05-14 | 4.710 | 4.840 | 4.580 | 4.640 | 4.640 | 13,746,038 |
| 2024-05-13 | 4.720 | 4.720 | 4.440 | 4.550 | 4.550 | 4,026,925 |
| 2024-05-10 | 4.710 | 4.820 | 4.540 | 4.560 | 4.560 | 4,952,000 |
| 2024-05-09 | 4.600 | 4.710 | 4.470 | 4.640 | 4.640 | 37,256,500 |
| 2024-05-08 | 4.560 | 4.730 | 4.500 | 4.610 | 4.610 | 6,462,000 |
| 2024-05-07 | 4.580 | 4.610 | 4.460 | 4.560 | 4.560 | 2,900,000 |
| 2024-05-06 | 4.500 | 4.560 | 4.370 | 4.540 | 4.540 | 4,250,500 |
| 2024-05-03 | 4.480 | 4.690 | 4.480 | 4.600 | 4.600 | 2,952,500 |
| 2024-05-02 | 4.410 | 4.480 | 4.320 | 4.470 | 4.470 | 1,055,000 |
| 2024-04-30 | 4.390 | 4.390 | 4.280 | 4.340 | 4.340 | 2,937,000 |
| 2024-04-29 | 4.300 | 4.420 | 4.260 | 4.320 | 4.320 | 4,337,000 |
| 2024-04-26 | 4.170 | 4.280 | 4.090 | 4.270 | 4.270 | 8,915,500 |
| 2024-04-25 | 4.210 | 4.310 | 4.070 | 4.170 | 4.170 | 8,761,947 |
| 2024-04-24 | 4.220 | 4.370 | 4.170 | 4.340 | 4.340 | 1,792,000 |
| 2024-04-23 | 4.130 | 4.230 | 4.120 | 4.220 | 4.220 | 1,851,500 |
| 2024-04-22 | 4.150 | 4.280 | 4.120 | 4.130 | 4.130 | 3,085,500 |
| 2024-04-19 | 4.150 | 4.260 | 4.030 | 4.230 | 4.230 | 6,055,500 |
| 2024-04-18 | 4.170 | 4.260 | 4.120 | 4.150 | 4.150 | 7,947,100 |
| 2024-04-17 | 4.250 | 4.380 | 4.150 | 4.290 | 4.290 | 4,369,773 |
| 2024-04-16 | 4.170 | 4.380 | 4.130 | 4.330 | 4.330 | 6,739,000 |
| 2024-04-15 | 4.220 | 4.310 | 4.100 | 4.270 | 4.270 | 2,774,500 |
| 2024-04-12 | 4.320 | 4.360 | 4.260 | 4.270 | 4.270 | 4,052,500 |
| 2024-04-11 | 4.460 | 4.470 | 4.330 | 4.380 | 4.380 | 3,671,500 |
| 2024-04-10 | 4.570 | 4.600 | 4.440 | 4.460 | 4.460 | 1,473,027 |
| 2024-04-09 | 4.500 | 4.590 | 4.470 | 4.510 | 4.510 | 2,178,000 |
| 2024-04-08 | 4.510 | 4.620 | 4.410 | 4.500 | 4.500 | 1,764,000 |
| 2024-04-05 | 4.630 | 4.710 | 4.450 | 4.540 | 4.540 | 1,253,404 |
| 2024-04-03 | 4.610 | 4.700 | 4.330 | 4.670 | 4.670 | 6,334,000 |
| 2024-04-02 | 4.440 | 4.630 | 4.400 | 4.610 | 4.610 | 5,777,000 |
| 2024-03-28 | 4.320 | 4.440 | 4.320 | 4.340 | 4.340 | 1,164,000 |
| 2024-03-27 | 4.370 | 4.370 | 4.270 | 4.310 | 4.310 | 1,601,000 |
| 2024-03-26 | 4.300 | 4.490 | 4.300 | 4.370 | 4.370 | 1,295,500 |
| 2024-03-25 | 4.380 | 4.390 | 4.310 | 4.320 | 4.320 | 995,500 |
| 2024-03-22 | 4.420 | 4.490 | 4.360 | 4.430 | 4.430 | 1,519,000 |
| 2024-03-21 | 4.550 | 4.550 | 4.420 | 4.500 | 4.500 | 1,410,000 |
| 2024-03-20 | 4.520 | 4.570 | 4.470 | 4.480 | 4.480 | 1,271,500 |
| 2024-03-19 | 4.700 | 4.700 | 4.480 | 4.530 | 4.530 | 682,000 |
| 2024-03-18 | 4.250 | 4.690 | 4.250 | 4.600 | 4.600 | 5,240,492 |
| 2024-03-15 | 4.270 | 4.310 | 4.200 | 4.280 | 4.280 | 8,496,000 |
| 2024-03-14 | 4.340 | 4.350 | 4.220 | 4.300 | 4.300 | 2,243,500 |
| 2024-03-13 | 4.650 | 4.650 | 4.300 | 4.340 | 4.340 | 3,563,500 |
| 2024-03-12 | 4.290 | 4.650 | 4.290 | 4.600 | 4.600 | 3,706,000 |
| 2024-03-11 | 4.290 | 4.360 | 4.220 | 4.290 | 4.290 | 2,808,000 |
| 2024-03-08 | 4.590 | 4.590 | 4.230 | 4.250 | 4.250 | 4,821,500 |
| 2024-03-07 | 4.510 | 4.630 | 4.480 | 4.510 | 4.510 | 3,015,000 |
| 2024-03-06 | 4.610 | 4.660 | 4.510 | 4.600 | 4.600 | 2,486,000 |
| 2024-03-05 | 4.840 | 4.840 | 4.610 | 4.630 | 4.630 | 3,410,500 |
| 2024-03-04 | 4.860 | 4.990 | 4.800 | 4.890 | 4.890 | 2,483,000 |
| 2024-03-01 | 4.930 | 4.930 | 4.770 | 4.820 | 4.820 | 2,284,000 |
| 2024-02-29 | 4.700 | 4.920 | 4.700 | 4.920 | 4.920 | 7,115,500 |
| 2024-02-28 | 4.800 | 5.030 | 4.730 | 4.740 | 4.740 | 6,424,500 |
| 2024-02-27 | 5.050 | 5.140 | 4.590 | 4.780 | 4.780 | 27,928,500 |
| 2024-02-26 | 4.630 | 5.000 | 4.600 | 4.990 | 4.990 | 5,775,500 |
| 2024-02-23 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 2,300,500 |
| 2024-02-22 | 4.400 | 4.550 | 4.340 | 4.550 | 4.550 | 1,704,500 |
| 2024-02-21 | 4.410 | 4.560 | 4.320 | 4.400 | 4.400 | 2,255,500 |
| 2024-02-20 | 4.220 | 4.410 | 4.150 | 4.410 | 4.410 | 1,998,500 |
| 2024-02-19 | 4.400 | 4.420 | 4.200 | 4.210 | 4.210 | 1,736,024 |
| 2024-02-16 | 4.350 | 4.500 | 4.350 | 4.460 | 4.460 | 800,500 |
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.