Fenbi Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	12.260	12.380	12.020	12.220	12.220	1,164,000
2023-05-23	12.580	12.620	12.200	12.360	12.360	1,137,500
2023-05-22	12.500	12.600	12.120	12.400	12.400	1,296,000
2023-05-19	12.440	12.700	12.260	12.500	12.500	1,307,500
2023-05-18	12.300	12.700	12.240	12.480	12.480	1,612,500
2023-05-17	12.200	12.640	12.140	12.260	12.260	1,266,500
2023-05-16	13.300	13.480	12.520	12.520	12.520	1,607,500
2023-05-15	13.140	13.560	12.660	13.300	13.300	1,669,500
2023-05-12	12.800	13.280	12.580	13.140	13.140	1,505,500
2023-05-11	12.640	13.340	12.340	12.800	12.800	1,306,500
2023-05-10	12.500	12.980	12.400	12.580	12.580	1,215,000
2023-05-09	12.540	12.760	12.260	12.500	12.500	1,320,500
2023-05-08	12.500	12.560	12.100	12.540	12.540	1,152,500
2023-05-05	12.300	12.680	12.120	12.400	12.400	1,216,500
2023-05-04	12.600	12.800	12.120	12.240	12.240	1,333,500
2023-05-03	12.960	12.980	12.000	12.500	12.500	1,509,500
2023-05-02	13.300	13.720	12.780	13.080	13.080	1,377,500
2023-04-28	12.400	13.220	12.400	13.220	13.220	1,302,000
2023-04-27	11.880	12.600	11.860	12.400	12.400	1,200,000
2023-04-26	11.800	12.380	11.800	12.000	12.000	1,243,000
2023-04-25	12.340	12.480	11.820	11.940	11.940	1,176,500
2023-04-24	12.040	12.360	11.720	12.220	12.220	1,280,000
2023-04-21	11.820	12.300	11.760	12.060	12.060	1,326,500
2023-04-20	11.800	12.400	11.800	12.120	12.120	1,142,500
2023-04-19	11.800	12.000	11.500	11.720	11.720	1,211,500
2023-04-18	13.040	13.300	11.800	11.920	11.920	1,223,000
2023-04-17	12.100	13.220	12.100	12.900	12.900	1,225,500
2023-04-14	11.400	12.160	11.240	12.160	12.160	1,254,000
2023-04-13	11.460	11.640	11.260	11.340	11.340	808,000
2023-04-12	11.560	11.660	11.180	11.460	11.460	816,000
2023-04-11	11.260	11.500	10.940	11.500	11.500	804,000
2023-04-06	11.360	11.680	11.220	11.260	11.260	802,000
2023-04-04	11.460	11.660	11.120	11.360	11.360	806,000
2023-04-03	11.480	11.640	11.140	11.600	11.600	1,011,500
2023-03-31	11.380	11.580	11.220	11.520	11.520	1,241,000
2023-03-30	11.400	11.660	11.260	11.460	11.460	1,223,500
2023-03-29	11.420	11.700	11.160	11.500	11.500	1,287,000
2023-03-28	11.140	11.540	11.100	11.440	11.440	1,268,500
2023-03-27	11.400	11.600	10.920	11.220	11.220	1,226,500
2023-03-24	10.940	11.260	10.300	11.200	11.200	1,273,000
2023-03-23	12.020	12.080	10.580	10.860	10.860	1,548,000
2023-03-22	12.040	12.200	11.820	11.900	11.900	1,222,500
2023-03-21	11.860	11.980	11.580	11.900	11.900	1,240,000
2023-03-20	11.860	12.200	11.560	11.600	11.600	1,220,000
2023-03-17	12.140	12.200	11.960	12.000	12.000	1,275,000
2023-03-16	12.000	12.260	11.720	12.040	12.040	1,228,000
2023-03-15	12.260	12.440	11.800	12.000	12.000	1,097,500
2023-03-14	12.120	12.800	12.120	12.240	12.240	1,061,500
2023-03-13	11.840	12.360	11.840	12.300	12.300	1,069,000
2023-03-10	11.820	12.500	11.660	11.920	11.920	1,106,500
2023-03-09	11.860	12.280	11.860	11.960	11.960	1,061,000
2023-03-08	11.880	12.300	11.780	11.960	11.960	1,055,500
2023-03-07	11.960	12.340	11.860	12.020	12.020	1,144,000
2023-03-06	11.780	12.500	11.780	12.060	12.060	703,000
2023-03-03	11.700	11.780	11.400	11.780	11.780	764,000
2023-03-02	11.580	11.920	11.580	11.700	11.700	867,000
2023-03-01	12.060	12.780	11.620	11.780	11.780	999,000
2023-02-28	12.460	12.860	12.000	12.000	12.000	986,500
2023-02-27	12.400	12.900	11.900	12.460	12.460	507,500
2023-02-24	12.260	13.080	12.180	12.520	12.520	752,500

← NewerPage 15 of 16 · 931 trading daysOlder →

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.