Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.890	0.860	0.860	0.860	2,310,566
2026-04-29	0.910	0.910	0.880	0.880	0.880	2,873,012
2026-04-28	0.900	0.910	0.870	0.890	0.890	2,287,500
2026-04-27	0.920	0.930	0.890	0.900	0.900	5,580,500
2026-04-24	0.900	0.920	0.880	0.920	0.920	4,652,500
2026-04-23	0.950	0.960	0.890	0.900	0.900	5,576,500
2026-04-22	0.990	0.990	0.960	0.970	0.970	2,523,700
2026-04-21	0.990	1.000	0.970	0.990	0.990	3,034,210
2026-04-20	1.010	1.020	0.980	1.000	1.000	2,640,000
2026-04-17	1.040	1.040	1.000	1.010	1.010	3,997,000
2026-04-16	1.040	1.080	1.010	1.040	1.040	8,786,500
2026-04-15	0.970	1.070	0.970	1.030	1.030	10,764,480
2026-04-14	0.970	0.980	0.930	0.960	0.960	4,756,000
2026-04-13	0.950	0.960	0.890	0.960	0.960	14,715,000
2026-04-10	0.980	1.020	0.950	0.950	0.950	7,656,500
2026-04-09	1.020	1.080	0.960	0.980	0.980	9,448,500
2026-04-08	1.070	1.110	1.000	1.020	1.020	10,631,500
2026-04-02	1.110	1.120	1.060	1.070	1.070	3,833,000
2026-04-01	1.110	1.160	1.100	1.120	1.120	3,967,500
2026-03-31	1.140	1.140	1.080	1.120	1.120	4,468,000
2026-03-30	1.150	1.170	1.130	1.150	1.150	2,997,000
2026-03-27	1.150	1.190	1.150	1.170	1.170	2,057,500
2026-03-26	1.180	1.190	1.140	1.160	1.160	5,331,300
2026-03-25	1.220	1.240	1.180	1.180	1.180	8,844,000
2026-03-24	1.150	1.220	1.150	1.220	1.220	14,421,500
2026-03-23	1.230	1.230	1.100	1.130	1.130	18,685,500
2026-03-20	1.200	1.230	1.150	1.230	1.230	10,853,500
2026-03-19	1.160	1.190	1.140	1.180	1.180	6,442,000
2026-03-18	1.240	1.250	1.150	1.170	1.170	14,602,000
2026-03-17	1.250	1.300	1.220	1.270	1.270	10,166,000
2026-03-16	1.280	1.290	1.210	1.240	1.240	8,068,000
2026-03-13	1.300	1.310	1.230	1.280	1.280	10,131,000
2026-03-12	1.250	1.300	1.200	1.300	1.300	15,419,500
2026-03-11	1.300	1.330	1.200	1.260	1.260	26,172,779
2026-03-10	1.350	1.360	1.260	1.300	1.300	17,479,500
2026-03-09	1.300	1.360	1.210	1.350	1.350	30,943,631
2026-03-06	1.430	1.530	1.420	1.470	1.470	41,107,500
2026-03-05	1.440	1.520	1.420	1.420	1.420	34,149,980
2026-03-04	1.450	1.490	1.410	1.440	1.440	27,689,000
2026-03-03	1.460	1.510	1.400	1.450	1.450	35,189,000
2026-03-02	1.500	1.500	1.430	1.450	1.450	21,839,850
2026-02-27	1.510	1.530	1.480	1.510	1.510	28,927,000
2026-02-26	1.610	1.630	1.500	1.500	1.500	41,702,000
2026-02-25	1.580	1.650	1.580	1.610	1.610	22,360,500
2026-02-24	1.690	1.690	1.570	1.590	1.590	51,967,199
2026-02-23	1.750	1.800	1.750	1.770	1.770	5,417,000
2026-02-20	1.740	1.780	1.730	1.750	1.750	6,360,000
2026-02-16	1.760	1.760	1.700	1.740	1.740	4,163,000
2026-02-13	1.750	1.800	1.730	1.770	1.770	22,640,000
2026-02-12	1.780	1.790	1.720	1.750	1.750	21,401,480
2026-02-11	1.860	1.870	1.760	1.780	1.780	48,695,500
2026-02-10	1.900	1.910	1.840	1.850	1.850	31,808,500
2026-02-09	1.930	1.940	1.870	1.880	1.880	31,273,500
2026-02-06	2.080	2.080	1.920	1.920	1.920	55,251,500
2026-02-05	2.060	2.100	2.040	2.080	2.080	13,615,500
2026-02-04	2.080	2.090	2.040	2.060	2.060	23,941,500
2026-02-03	2.100	2.160	2.060	2.070	2.070	40,117,000
2026-02-02	2.180	2.200	2.060	2.070	2.070	50,583,500
2026-01-30	2.120	2.540	2.100	2.170	2.170	280,899,000
2026-01-29	2.100	2.150	2.060	2.120	2.120	19,345,000

← NewerPage 3 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.