Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.120	2.140	2.080	2.100	2.100	13,332,500
2026-01-27	2.170	2.180	2.110	2.110	2.110	13,705,500
2026-01-26	2.150	2.200	2.120	2.180	2.180	19,717,500
2026-01-23	2.150	2.170	2.110	2.140	2.140	15,020,000
2026-01-22	2.160	2.190	2.130	2.140	2.140	8,329,742
2026-01-21	2.180	2.180	2.120	2.140	2.140	13,750,500
2026-01-20	2.180	2.230	2.160	2.170	2.170	11,110,200
2026-01-19	2.240	2.240	2.180	2.180	2.180	10,530,200
2026-01-16	2.290	2.300	2.200	2.220	2.220	16,131,710
2026-01-15	2.310	2.310	2.250	2.270	2.270	25,163,500
2026-01-14	2.300	2.350	2.260	2.290	2.290	37,966,738
2026-01-13	2.290	2.380	2.250	2.290	2.290	53,788,000
2026-01-12	2.110	2.250	2.110	2.240	2.240	59,821,359
2026-01-09	2.080	2.100	2.040	2.080	2.080	35,595,738
2026-01-08	2.150	2.150	2.080	2.080	2.080	33,639,000
2026-01-07	2.140	2.190	2.130	2.160	2.160	21,815,500
2026-01-06	2.120	2.140	2.090	2.130	2.130	25,922,000
2026-01-05	2.090	2.120	2.070	2.100	2.100	27,368,000
2026-01-02	2.050	2.210	2.040	2.180	2.180	5,997,106
2025-12-31	2.150	2.180	2.050	2.050	2.050	31,961,000
2025-12-30	2.100	2.150	2.060	2.110	2.110	38,591,922
2025-12-29	2.200	2.200	2.080	2.090	2.090	47,199,000
2025-12-24	2.170	2.240	2.150	2.200	2.200	19,105,000
2025-12-23	2.200	2.210	2.130	2.150	2.150	37,432,000
2025-12-22	2.250	2.270	2.180	2.190	2.190	32,199,500
2025-12-19	2.290	2.290	2.230	2.240	2.240	31,284,500
2025-12-18	2.230	2.330	2.230	2.280	2.280	20,212,500
2025-12-17	2.320	2.340	2.240	2.260	2.260	40,618,000
2025-12-16	2.440	2.460	2.330	2.340	2.340	33,502,500
2025-12-15	2.680	2.700	2.440	2.460	2.460	62,444,000
2025-12-12	2.380	2.640	2.250	2.610	2.610	112,970,000
2025-12-11	2.580	2.610	2.320	2.370	2.370	87,861,484
2025-12-10	2.740	2.740	2.540	2.580	2.580	60,903,984
2025-12-09	3.030	3.030	2.710	2.730	2.730	52,864,500
2025-12-08	3.160	3.170	3.040	3.040	3.040	26,025,000
2025-12-05	3.150	3.190	3.080	3.180	3.180	25,791,500
2025-12-04	3.110	3.200	3.010	3.160	3.160	47,397,846
2025-12-03	3.230	3.250	3.050	3.140	3.140	27,027,516
2025-12-02	3.260	3.290	3.210	3.250	3.250	13,051,000
2025-12-01	3.190	3.290	3.170	3.260	3.260	30,377,500
2025-11-28	3.210	3.210	3.150	3.190	3.190	10,233,000
2025-11-27	3.130	3.220	3.130	3.180	3.180	17,397,500
2025-11-26	3.110	3.170	3.090	3.110	3.110	11,185,000
2025-11-25	3.100	3.230	3.060	3.110	3.110	27,428,500
2025-11-24	3.090	3.180	3.050	3.100	3.100	19,976,000
2025-11-21	3.140	3.140	3.030	3.080	3.080	22,648,000
2025-11-20	3.180	3.220	3.150	3.170	3.170	12,728,720
2025-11-19	3.150	3.240	3.120	3.160	3.160	34,405,740
2025-11-18	3.170	3.170	3.100	3.130	3.130	13,921,500
2025-11-17	3.210	3.250	3.110	3.170	3.170	62,166,000
2025-11-14	3.040	3.200	2.990	3.150	3.150	41,030,242
2025-11-13	3.080	3.080	2.990	3.080	3.080	15,601,000
2025-11-12	3.110	3.130	3.000	3.060	3.060	24,200,500
2025-11-11	3.130	3.140	3.090	3.140	3.140	10,193,500
2025-11-10	3.070	3.140	3.050	3.130	3.130	26,883,500
2025-11-07	3.030	3.070	2.960	3.040	3.040	19,562,242
2025-11-06	3.030	3.050	2.980	3.040	3.040	17,645,000
2025-11-05	3.040	3.080	2.950	3.030	3.030	22,306,500
2025-11-04	3.210	3.220	2.960	3.010	3.010	57,778,500
2025-11-03	3.030	3.160	2.890	3.090	3.090	104,560,560

← NewerPage 4 of 5 · 245 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.