Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.360	0.360	0.320	0.325	0.325	4,719,500
2026-07-28	0.390	0.395	0.335	0.345	0.345	11,071,500
2026-07-27	0.400	0.420	0.400	0.415	0.415	1,877,500
2026-07-24	0.410	0.415	0.400	0.400	0.400	2,602,500
2026-07-23	0.415	0.415	0.405	0.410	0.410	1,681,674
2026-07-22	0.425	0.425	0.410	0.410	0.410	3,339,500
2026-07-21	0.415	0.440	0.405	0.435	0.435	3,911,500
2026-07-20	0.415	0.430	0.405	0.410	0.410	3,701,500
2026-07-17	0.450	0.450	0.410	0.410	0.410	3,415,000
2026-07-16	0.445	0.455	0.440	0.445	0.445	2,973,000
2026-07-15	0.445	0.460	0.435	0.445	0.445	1,978,500
2026-07-14	0.455	0.455	0.430	0.440	0.440	6,538,500
2026-07-13	0.450	0.460	0.445	0.455	0.455	4,260,000
2026-07-10	0.460	0.495	0.455	0.455	0.455	5,561,546
2026-07-09	0.475	0.520	0.460	0.460	0.460	8,473,000
2026-07-08	0.460	0.485	0.455	0.465	0.465	4,406,500
2026-07-07	0.540	0.540	0.460	0.460	0.460	8,537,000
2026-07-06	0.520	0.590	0.500	0.540	0.540	10,831,123
2026-07-03	0.440	0.520	0.440	0.510	0.510	12,353,730
2026-07-02	0.405	0.460	0.405	0.445	0.445	9,351,021
2026-06-30	0.420	0.435	0.395	0.405	0.405	7,604,500
2026-06-29	0.415	0.450	0.415	0.430	0.430	4,697,340
2026-06-26	0.410	0.430	0.400	0.400	0.400	5,154,410
2026-06-25	0.430	0.435	0.405	0.410	0.410	4,785,708
2026-06-24	0.470	0.475	0.430	0.430	0.430	5,712,000
2026-06-23	0.455	0.490	0.440	0.480	0.480	9,387,000
2026-06-22	0.455	0.455	0.435	0.455	0.455	3,928,500
2026-06-18	0.450	0.465	0.435	0.455	0.455	8,696,000
2026-06-17	0.500	0.500	0.450	0.450	0.450	7,516,500
2026-06-16	0.495	0.500	0.480	0.485	0.485	3,754,000
2026-06-15	0.510	0.520	0.490	0.495	0.495	4,515,500
2026-06-12	0.570	0.570	0.510	0.510	0.510	5,485,500
2026-06-11	0.550	0.580	0.530	0.570	0.570	6,517,500
2026-06-10	0.550	0.560	0.520	0.560	0.560	8,994,500
2026-06-09	0.580	0.580	0.540	0.550	0.550	8,871,500
2026-06-08	0.580	0.590	0.560	0.590	0.590	7,265,500
2026-06-05	0.600	0.620	0.540	0.590	0.590	23,787,500
2026-06-04	0.660	0.660	0.600	0.610	0.610	9,698,500
2026-06-03	0.700	0.700	0.620	0.670	0.670	15,646,000
2026-06-02	0.700	0.740	0.680	0.700	0.700	10,941,500
2026-06-01	0.660	0.740	0.660	0.690	0.690	19,146,439
2026-05-29	0.600	0.680	0.600	0.640	0.640	44,028,000
2026-05-28	0.670	0.670	0.590	0.600	0.600	7,274,000
2026-05-27	0.670	0.680	0.640	0.670	0.670	4,030,000
2026-05-26	0.690	0.690	0.630	0.670	0.670	8,127,288
2026-05-22	0.710	0.730	0.660	0.690	0.690	6,459,372
2026-05-21	0.720	0.730	0.690	0.710	0.710	6,206,000
2026-05-20	0.740	0.750	0.720	0.730	0.730	4,669,000
2026-05-19	0.730	0.750	0.730	0.740	0.740	5,143,500
2026-05-18	0.750	0.760	0.730	0.750	0.750	4,132,000
2026-05-15	0.760	0.800	0.740	0.760	0.760	6,640,000
2026-05-14	0.750	0.790	0.740	0.760	0.760	2,771,500
2026-05-13	0.760	0.770	0.730	0.750	0.750	7,643,631
2026-05-12	0.790	0.790	0.740	0.760	0.760	8,547,000
2026-05-11	0.810	0.810	0.760	0.780	0.780	5,494,000
2026-05-08	0.810	0.850	0.790	0.790	0.790	6,985,500
2026-05-07	0.820	0.840	0.810	0.820	0.820	1,852,000
2026-05-06	0.870	0.870	0.810	0.810	0.810	5,731,000
2026-05-05	0.880	0.880	0.850	0.860	0.860	2,612,500
2026-05-04	0.860	0.920	0.860	0.880	0.880	1,980,406

← NewerPage 2 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.