Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.720 | 4.830 | 4.670 | 4.730 | 4.730 | 1,752,000 |
| 2023-11-15 | 5.020 | 5.020 | 4.630 | 4.700 | 4.700 | 15,364,000 |
| 2023-11-14 | 4.860 | 4.950 | 4.810 | 4.940 | 4.940 | 2,199,500 |
| 2023-11-13 | 4.960 | 4.960 | 4.850 | 4.900 | 4.900 | 723,000 |
| 2023-11-10 | 4.900 | 4.940 | 4.820 | 4.940 | 4.940 | 985,000 |
| 2023-11-09 | 4.810 | 4.990 | 4.810 | 4.950 | 4.950 | 1,725,500 |
| 2023-11-08 | 4.950 | 4.950 | 4.800 | 4.830 | 4.830 | 1,503,000 |
| 2023-11-07 | 4.960 | 5.090 | 4.900 | 4.940 | 4.940 | 1,458,000 |
| 2023-11-06 | 4.890 | 5.100 | 4.840 | 4.960 | 4.960 | 3,930,000 |
| 2023-11-03 | 4.720 | 4.890 | 4.600 | 4.890 | 4.890 | 2,192,500 |
| 2023-11-02 | 4.700 | 4.770 | 4.650 | 4.700 | 4.700 | 943,000 |
| 2023-11-01 | 4.680 | 4.780 | 4.640 | 4.740 | 4.740 | 892,000 |
| 2023-10-31 | 4.760 | 4.840 | 4.630 | 4.750 | 4.750 | 1,140,500 |
| 2023-10-30 | 4.750 | 4.970 | 4.630 | 4.780 | 4.780 | 6,819,752 |
| 2023-10-27 | 4.820 | 4.820 | 4.580 | 4.730 | 4.730 | 1,873,500 |
| 2023-10-26 | 4.600 | 4.780 | 4.560 | 4.680 | 4.680 | 2,257,500 |
| 2023-10-25 | 4.810 | 4.890 | 4.660 | 4.710 | 4.710 | 1,515,500 |
| 2023-10-24 | 4.500 | 4.790 | 4.500 | 4.730 | 4.730 | 1,457,500 |
| 2023-10-20 | 4.530 | 4.730 | 4.490 | 4.690 | 4.690 | 1,724,500 |
| 2023-10-19 | 4.620 | 4.620 | 4.360 | 4.490 | 4.490 | 6,009,500 |
| 2023-10-18 | 4.680 | 4.800 | 4.660 | 4.680 | 4.680 | 1,220,000 |
| 2023-10-17 | 4.890 | 4.940 | 4.620 | 4.700 | 4.700 | 12,669,500 |
| 2023-10-16 | 4.940 | 5.040 | 4.830 | 4.910 | 4.910 | 1,277,500 |
| 2023-10-13 | 5.170 | 5.170 | 4.900 | 5.000 | 5.000 | 1,859,000 |
| 2023-10-12 | 4.900 | 5.250 | 4.900 | 5.070 | 5.070 | 4,286,200 |
| 2023-10-11 | 5.050 | 5.070 | 4.920 | 4.990 | 4.990 | 2,292,500 |
| 2023-10-10 | 5.050 | 5.050 | 4.950 | 5.010 | 5.010 | 2,860,000 |
| 2023-10-09 | 5.030 | 5.090 | 4.930 | 4.980 | 4.980 | 1,298,500 |
| 2023-10-06 | 4.890 | 5.100 | 4.890 | 5.060 | 5.060 | 2,541,500 |
| 2023-10-05 | 4.860 | 4.950 | 4.850 | 4.950 | 4.950 | 633,500 |
| 2023-10-04 | 4.810 | 4.970 | 4.650 | 4.880 | 4.880 | 1,155,800 |
| 2023-10-03 | 5.010 | 5.030 | 4.790 | 4.790 | 4.790 | 636,500 |
| 2023-09-29 | 4.910 | 5.010 | 4.750 | 5.010 | 5.010 | 5,467,500 |
| 2023-09-28 | 4.710 | 4.850 | 4.590 | 4.850 | 4.850 | 3,898,500 |
| 2023-09-27 | 4.830 | 4.850 | 4.600 | 4.630 | 4.630 | 3,423,000 |
| 2023-09-26 | 5.000 | 5.030 | 4.810 | 4.830 | 4.830 | 2,926,500 |
| 2023-09-25 | 5.080 | 5.150 | 4.900 | 4.910 | 4.910 | 3,446,500 |
| 2023-09-22 | 4.800 | 5.160 | 4.760 | 5.150 | 5.150 | 7,402,000 |
| 2023-09-21 | 4.950 | 5.110 | 4.760 | 4.830 | 4.830 | 5,538,000 |
| 2023-09-20 | 5.040 | 5.150 | 5.040 | 5.080 | 5.080 | 3,131,500 |
| 2023-09-19 | 4.910 | 5.190 | 4.890 | 5.040 | 5.040 | 8,744,000 |
| 2023-09-18 | 5.230 | 5.230 | 4.820 | 4.950 | 4.950 | 10,689,000 |
| 2023-09-15 | 5.000 | 5.260 | 4.860 | 5.230 | 5.230 | 50,574,500 |
| 2023-09-14 | 4.890 | 5.210 | 4.570 | 4.990 | 4.990 | 32,450,000 |
| 2023-09-13 | 4.750 | 4.930 | 4.740 | 4.890 | 4.890 | 8,588,000 |
| 2023-09-12 | 4.790 | 4.890 | 4.670 | 4.800 | 4.800 | 8,318,500 |
| 2023-09-11 | 4.790 | 4.880 | 4.680 | 4.850 | 4.850 | 6,940,800 |
| 2023-09-07 | 4.840 | 4.940 | 4.720 | 4.790 | 4.790 | 5,655,500 |
| 2023-09-06 | 4.700 | 4.980 | 4.620 | 4.840 | 4.840 | 7,808,500 |
| 2023-09-05 | 4.670 | 4.840 | 4.620 | 4.840 | 4.840 | 7,784,000 |
| 2023-09-04 | 4.500 | 4.970 | 4.500 | 4.670 | 4.670 | 17,188,000 |
| 2023-09-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-08-31 | 4.750 | 4.750 | 4.420 | 4.440 | 4.440 | 9,660,500 |
| 2023-08-30 | 4.430 | 4.690 | 4.430 | 4.580 | 4.580 | 5,791,500 |
| 2023-08-29 | 4.360 | 4.440 | 3.960 | 4.380 | 4.380 | 5,485,000 |
| 2023-08-28 | 4.360 | 4.560 | 4.250 | 4.310 | 4.310 | 7,886,500 |
| 2023-08-25 | 4.400 | 4.500 | 4.270 | 4.360 | 4.360 | 2,954,500 |
| 2023-08-24 | 4.370 | 4.520 | 4.160 | 4.400 | 4.400 | 12,160,500 |
| 2023-08-23 | 4.480 | 4.480 | 4.240 | 4.250 | 4.250 | 5,385,500 |
| 2023-08-22 | 4.650 | 4.750 | 4.360 | 4.480 | 4.480 | 13,843,500 |
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.