Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.880 | 4.760 | 3.880 | 4.570 | 4.570 | 23,511,500 |
| 2023-08-18 | 4.040 | 4.040 | 3.800 | 3.880 | 3.880 | 2,322,500 |
| 2023-08-17 | 4.280 | 4.280 | 3.880 | 3.990 | 3.990 | 2,696,000 |
| 2023-08-16 | 3.940 | 4.010 | 3.850 | 3.970 | 3.970 | 2,702,000 |
| 2023-08-15 | 3.990 | 4.040 | 3.880 | 3.970 | 3.970 | 1,868,500 |
| 2023-08-14 | 4.060 | 4.100 | 3.920 | 4.000 | 4.000 | 3,099,000 |
| 2023-08-11 | 4.180 | 4.200 | 4.070 | 4.180 | 4.180 | 1,333,500 |
| 2023-08-10 | 4.320 | 4.340 | 4.140 | 4.180 | 4.180 | 1,921,900 |
| 2023-08-09 | 4.390 | 4.450 | 4.260 | 4.300 | 4.300 | 2,813,000 |
| 2023-08-08 | 4.370 | 4.450 | 4.250 | 4.400 | 4.400 | 2,311,000 |
| 2023-08-07 | 4.660 | 4.660 | 4.320 | 4.340 | 4.340 | 2,267,000 |
| 2023-08-04 | 4.580 | 4.690 | 4.530 | 4.590 | 4.590 | 1,982,000 |
| 2023-08-03 | 4.650 | 4.700 | 4.540 | 4.620 | 4.620 | 2,259,000 |
| 2023-08-02 | 4.710 | 4.800 | 4.530 | 4.540 | 4.540 | 4,056,000 |
| 2023-08-01 | 4.910 | 4.930 | 4.750 | 4.780 | 4.780 | 2,644,000 |
| 2023-07-31 | 5.000 | 5.070 | 4.840 | 4.860 | 4.860 | 3,760,500 |
| 2023-07-28 | 4.900 | 5.030 | 4.790 | 4.910 | 4.910 | 7,452,000 |
| 2023-07-27 | 5.080 | 5.080 | 4.880 | 4.950 | 4.950 | 3,584,000 |
| 2023-07-26 | 4.930 | 5.130 | 4.930 | 5.000 | 5.000 | 4,896,500 |
| 2023-07-25 | 5.050 | 5.150 | 4.890 | 4.980 | 4.980 | 5,157,000 |
| 2023-07-24 | 4.800 | 5.160 | 4.730 | 5.000 | 5.000 | 8,304,500 |
| 2023-07-21 | 4.700 | 4.880 | 4.590 | 4.840 | 4.840 | 4,858,000 |
| 2023-07-20 | 4.750 | 4.910 | 4.600 | 4.680 | 4.680 | 6,023,500 |
| 2023-07-19 | 4.900 | 4.940 | 4.500 | 4.750 | 4.750 | 11,411,274 |
| 2023-07-18 | 4.950 | 5.040 | 4.850 | 4.900 | 4.900 | 10,718,500 |
| 2023-07-14 | 5.440 | 5.500 | 4.900 | 4.900 | 4.900 | 21,710,826 |
| 2023-07-13 | 4.950 | 5.420 | 4.950 | 5.290 | 5.290 | 29,236,500 |
| 2023-07-12 | 4.810 | 5.000 | 4.740 | 4.910 | 4.910 | 7,241,000 |
| 2023-07-11 | 4.800 | 4.940 | 4.670 | 4.810 | 4.810 | 6,685,000 |
| 2023-07-10 | 4.640 | 4.900 | 4.500 | 4.740 | 4.740 | 10,125,500 |
| 2023-07-07 | 4.470 | 4.770 | 4.410 | 4.500 | 4.500 | 7,415,000 |
| 2023-07-06 | 4.800 | 4.820 | 4.400 | 4.540 | 4.540 | 10,290,500 |
| 2023-07-05 | 4.750 | 5.050 | 4.590 | 4.750 | 4.750 | 17,865,000 |
| 2023-07-04 | 4.880 | 5.090 | 4.610 | 4.830 | 4.830 | 25,113,000 |
| 2023-07-03 | 4.410 | 5.150 | 4.220 | 4.870 | 4.870 | 47,485,000 |
| 2023-06-30 | 3.960 | 4.620 | 3.950 | 4.450 | 4.450 | 64,808,281 |
| 2023-06-29 | 3.510 | 4.390 | 3.510 | 3.930 | 3.930 | 72,520,900 |
| 2023-06-28 | 3.330 | 3.600 | 3.250 | 3.430 | 3.430 | 17,751,000 |
| 2023-06-27 | 3.300 | 3.400 | 3.150 | 3.300 | 3.300 | 11,991,000 |
| 2023-06-26 | 3.370 | 3.790 | 3.230 | 3.290 | 3.290 | 29,442,500 |
| 2023-06-23 | 3.750 | 3.840 | 2.960 | 3.180 | 3.180 | 17,113,510 |
| 2023-06-21 | 5.130 | 5.150 | 3.650 | 3.710 | 3.710 | 56,635,500 |
| 2023-06-20 | 7.410 | 7.410 | 6.030 | 6.030 | 6.030 | 6,565,000 |
| 2023-06-19 | 8.540 | 8.540 | 7.400 | 7.410 | 7.410 | 5,113,000 |
| 2023-06-16 | 9.050 | 9.190 | 8.540 | 8.540 | 8.540 | 1,629,500 |
| 2023-06-15 | 9.000 | 9.470 | 8.800 | 9.070 | 9.070 | 1,600,000 |
| 2023-06-14 | 9.380 | 9.580 | 9.050 | 9.350 | 9.350 | 2,022,000 |
| 2023-06-13 | 9.190 | 10.500 | 8.800 | 9.350 | 9.350 | 6,494,000 |
| 2023-06-12 | 7.900 | 9.380 | 7.800 | 9.060 | 9.060 | 4,053,000 |
| 2023-06-09 | 8.500 | 8.660 | 7.480 | 7.800 | 7.800 | 3,796,000 |
| 2023-06-08 | 9.790 | 9.790 | 8.300 | 8.580 | 8.580 | 3,219,500 |
| 2023-06-07 | 11.500 | 11.560 | 9.420 | 9.500 | 9.500 | 1,893,000 |
| 2023-06-06 | 11.980 | 12.100 | 10.960 | 11.120 | 11.120 | 1,120,500 |
| 2023-06-05 | 11.960 | 12.220 | 11.520 | 11.780 | 11.780 | 1,666,500 |
| 2023-06-02 | 11.600 | 12.100 | 11.600 | 11.920 | 11.920 | 2,345,000 |
| 2023-06-01 | 11.420 | 12.120 | 11.300 | 11.640 | 11.640 | 1,120,000 |
| 2023-05-31 | 11.260 | 11.860 | 10.980 | 11.420 | 11.420 | 1,424,000 |
| 2023-05-30 | 11.120 | 11.380 | 11.100 | 11.320 | 11.320 | 1,099,000 |
| 2023-05-29 | 11.600 | 11.740 | 11.100 | 11.200 | 11.200 | 1,108,000 |
| 2023-05-25 | 12.300 | 12.300 | 11.740 | 11.740 | 11.740 | 1,030,500 |
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.