Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.240 | 4.370 | 4.240 | 4.360 | 4.360 | 547,500 |
| 2024-02-14 | 4.350 | 4.350 | 4.140 | 4.250 | 4.250 | 1,137,500 |
| 2024-02-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 148,000 |
| 2024-02-08 | 4.320 | 4.420 | 4.280 | 4.370 | 4.370 | 1,297,000 |
| 2024-02-07 | 4.230 | 4.520 | 4.210 | 4.380 | 4.380 | 6,715,654 |
| 2024-02-06 | 4.090 | 4.190 | 3.940 | 4.190 | 4.190 | 4,450,500 |
| 2024-02-05 | 4.080 | 4.080 | 3.900 | 3.990 | 3.990 | 2,988,000 |
| 2024-02-02 | 4.210 | 4.300 | 4.050 | 4.080 | 4.080 | 2,301,500 |
| 2024-02-01 | 3.980 | 4.270 | 3.930 | 4.160 | 4.160 | 4,639,500 |
| 2024-01-31 | 4.220 | 4.220 | 3.850 | 3.970 | 3.970 | 6,760,500 |
| 2024-01-30 | 4.350 | 4.400 | 4.200 | 4.230 | 4.230 | 2,042,500 |
| 2024-01-29 | 4.420 | 4.500 | 4.210 | 4.330 | 4.330 | 4,596,590 |
| 2024-01-26 | 4.680 | 4.710 | 4.360 | 4.420 | 4.420 | 9,643,500 |
| 2024-01-25 | 4.500 | 4.710 | 4.430 | 4.680 | 4.680 | 11,735,000 |
| 2024-01-24 | 4.460 | 4.600 | 4.430 | 4.550 | 4.550 | 8,156,730 |
| 2024-01-23 | 4.200 | 4.490 | 4.170 | 4.430 | 4.430 | 5,298,000 |
| 2024-01-22 | 4.420 | 4.490 | 4.110 | 4.200 | 4.200 | 18,650,253 |
| 2024-01-19 | 4.130 | 4.470 | 4.130 | 4.420 | 4.420 | 5,132,000 |
| 2024-01-18 | 4.190 | 4.380 | 4.030 | 4.380 | 4.380 | 11,033,500 |
| 2024-01-17 | 4.390 | 4.440 | 4.160 | 4.190 | 4.190 | 9,315,000 |
| 2024-01-16 | 4.240 | 4.440 | 4.110 | 4.390 | 4.390 | 7,532,000 |
| 2024-01-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 22,436,680 |
| 2024-01-12 | 4.120 | 4.150 | 3.840 | 3.870 | 3.870 | 4,479,500 |
| 2024-01-11 | 3.930 | 4.190 | 3.900 | 4.120 | 4.120 | 6,319,490 |
| 2024-01-10 | 4.080 | 4.110 | 3.800 | 3.960 | 3.960 | 11,609,500 |
| 2024-01-09 | 4.100 | 4.150 | 4.030 | 4.080 | 4.080 | 4,564,410 |
| 2024-01-08 | 4.160 | 4.170 | 4.030 | 4.110 | 4.110 | 7,398,000 |
| 2024-01-05 | 4.210 | 4.310 | 4.080 | 4.180 | 4.180 | 8,189,842 |
| 2024-01-04 | 4.410 | 4.410 | 4.060 | 4.210 | 4.210 | 12,653,500 |
| 2024-01-03 | 4.500 | 4.510 | 4.360 | 4.460 | 4.460 | 7,701,000 |
| 2024-01-02 | 4.500 | 4.530 | 4.430 | 4.520 | 4.520 | 4,184,000 |
| 2023-12-29 | 4.410 | 4.630 | 4.410 | 4.590 | 4.590 | 6,183,130 |
| 2023-12-28 | 4.500 | 4.550 | 4.310 | 4.450 | 4.450 | 17,727,000 |
| 2023-12-27 | 4.780 | 4.780 | 4.480 | 4.550 | 4.550 | 9,730,500 |
| 2023-12-22 | 4.850 | 4.900 | 4.630 | 4.750 | 4.750 | 14,152,038 |
| 2023-12-21 | 4.920 | 4.990 | 4.740 | 4.790 | 4.790 | 7,846,500 |
| 2023-12-20 | 4.940 | 5.030 | 4.870 | 5.000 | 5.000 | 3,742,735 |
| 2023-12-19 | 4.940 | 5.000 | 4.850 | 4.940 | 4.940 | 2,694,033 |
| 2023-12-18 | 5.010 | 5.190 | 4.900 | 4.970 | 4.970 | 3,203,500 |
| 2023-12-15 | 5.200 | 5.210 | 5.000 | 5.010 | 5.010 | 10,618,000 |
| 2023-12-14 | 5.300 | 5.380 | 5.190 | 5.210 | 5.210 | 4,584,000 |
| 2023-12-13 | 5.300 | 5.350 | 5.190 | 5.230 | 5.230 | 3,758,500 |
| 2023-12-12 | 5.290 | 5.460 | 5.210 | 5.300 | 5.300 | 10,520,500 |
| 2023-12-11 | 5.020 | 5.290 | 4.800 | 5.250 | 5.250 | 36,014,490 |
| 2023-12-08 | 5.450 | 5.450 | 4.900 | 5.100 | 5.100 | 82,073,214 |
| 2023-12-07 | 5.270 | 5.500 | 4.990 | 5.450 | 5.450 | 42,515,150 |
| 2023-12-06 | 5.280 | 5.320 | 4.680 | 5.110 | 5.110 | 35,826,000 |
| 2023-12-05 | 5.380 | 5.550 | 5.170 | 5.300 | 5.300 | 28,472,500 |
| 2023-12-04 | 5.450 | 5.910 | 5.230 | 5.290 | 5.290 | 34,025,000 |
| 2023-12-01 | 5.160 | 5.580 | 5.110 | 5.420 | 5.420 | 35,063,000 |
| 2023-11-30 | 5.160 | 5.250 | 5.030 | 5.140 | 5.140 | 25,207,431 |
| 2023-11-29 | 4.840 | 5.360 | 4.840 | 5.080 | 5.080 | 25,574,100 |
| 2023-11-28 | 4.870 | 5.010 | 4.800 | 4.840 | 4.840 | 7,357,500 |
| 2023-11-27 | 4.610 | 5.020 | 4.610 | 4.850 | 4.850 | 22,169,700 |
| 2023-11-24 | 4.700 | 4.720 | 4.550 | 4.600 | 4.600 | 2,526,500 |
| 2023-11-23 | 4.650 | 4.750 | 4.630 | 4.700 | 4.700 | 2,057,000 |
| 2023-11-22 | 4.700 | 4.750 | 4.660 | 4.660 | 4.660 | 955,500 |
| 2023-11-21 | 4.710 | 4.790 | 4.650 | 4.660 | 4.660 | 2,712,000 |
| 2023-11-20 | 4.710 | 4.820 | 4.690 | 4.760 | 4.760 | 2,592,500 |
| 2023-11-17 | 4.680 | 4.800 | 4.670 | 4.730 | 4.730 | 1,387,000 |
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.