Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.770 | 2.810 | 2.700 | 2.800 | 2.800 | 30,894,380 |
| 2025-10-30 | 2.810 | 2.840 | 2.700 | 2.750 | 2.750 | 28,685,500 |
| 2025-10-28 | 2.870 | 2.870 | 2.760 | 2.770 | 2.770 | 24,147,500 |
| 2025-10-27 | 2.920 | 2.930 | 2.820 | 2.860 | 2.860 | 18,138,550 |
| 2025-10-24 | 2.960 | 2.980 | 2.890 | 2.900 | 2.900 | 17,534,000 |
| 2025-10-23 | 2.930 | 2.970 | 2.890 | 2.970 | 2.970 | 13,064,048 |
| 2025-10-22 | 2.960 | 2.970 | 2.860 | 2.970 | 2.970 | 23,411,500 |
| 2025-10-21 | 2.900 | 2.980 | 2.880 | 2.960 | 2.960 | 37,054,000 |
| 2025-10-20 | 2.920 | 2.970 | 2.800 | 2.850 | 2.850 | 30,459,000 |
| 2025-10-17 | 2.940 | 3.030 | 2.820 | 2.840 | 2.840 | 71,990,150 |
| 2025-10-16 | 2.700 | 2.920 | 2.610 | 2.870 | 2.870 | 80,392,984 |
| 2025-10-15 | 2.700 | 2.750 | 2.640 | 2.680 | 2.680 | 30,632,000 |
| 2025-10-14 | 2.630 | 2.810 | 2.600 | 2.700 | 2.700 | 61,404,000 |
| 2025-10-13 | 2.650 | 2.690 | 2.570 | 2.610 | 2.610 | 42,554,500 |
| 2025-10-10 | 2.670 | 2.840 | 2.580 | 2.740 | 2.740 | 64,113,100 |
| 2025-10-09 | 2.700 | 2.800 | 2.670 | 2.680 | 2.680 | 30,372,500 |
| 2025-10-08 | 2.730 | 2.730 | 2.630 | 2.690 | 2.690 | 3,690,550 |
| 2025-10-06 | 2.760 | 2.760 | 2.690 | 2.760 | 2.760 | 3,046,000 |
| 2025-10-03 | 2.810 | 2.830 | 2.720 | 2.760 | 2.760 | 5,005,500 |
| 2025-10-02 | 2.900 | 2.900 | 2.810 | 2.820 | 2.820 | 3,314,500 |
| 2025-09-30 | 2.800 | 2.980 | 2.800 | 2.900 | 2.900 | 38,248,742 |
| 2025-09-29 | 2.780 | 2.830 | 2.760 | 2.830 | 2.830 | 21,717,000 |
| 2025-09-26 | 2.860 | 2.860 | 2.760 | 2.780 | 2.780 | 22,856,000 |
| 2025-09-25 | 2.830 | 2.890 | 2.780 | 2.880 | 2.880 | 20,869,500 |
| 2025-09-24 | 2.800 | 2.860 | 2.750 | 2.820 | 2.820 | 21,653,500 |
| 2025-09-23 | 2.780 | 2.820 | 2.720 | 2.790 | 2.790 | 31,541,000 |
| 2025-09-22 | 2.890 | 2.890 | 2.750 | 2.800 | 2.800 | 47,978,000 |
| 2025-09-19 | 2.980 | 3.010 | 2.850 | 2.920 | 2.920 | 44,495,500 |
| 2025-09-18 | 3.060 | 3.070 | 2.910 | 2.970 | 2.970 | 31,813,000 |
| 2025-09-17 | 2.990 | 3.050 | 2.940 | 3.050 | 3.050 | 39,376,280 |
| 2025-09-16 | 3.050 | 3.070 | 2.930 | 2.950 | 2.950 | 31,583,000 |
| 2025-09-15 | 2.900 | 3.100 | 2.900 | 3.050 | 3.050 | 74,446,000 |
| 2025-09-12 | 2.880 | 2.930 | 2.830 | 2.910 | 2.910 | 36,483,000 |
| 2025-09-11 | 2.900 | 2.910 | 2.800 | 2.850 | 2.850 | 31,692,000 |
| 2025-09-10 | 2.910 | 2.970 | 2.880 | 2.890 | 2.890 | 30,113,124 |
| 2025-09-09 | 2.860 | 2.930 | 2.840 | 2.900 | 2.900 | 23,395,240 |
| 2025-09-08 | 2.930 | 2.930 | 2.770 | 2.860 | 2.860 | 43,195,000 |
| 2025-09-05 | 2.900 | 2.970 | 2.890 | 2.920 | 2.920 | 24,900,000 |
| 2025-09-04 | 2.930 | 2.950 | 2.880 | 2.910 | 2.910 | 30,840,500 |
| 2025-09-03 | 3.000 | 3.030 | 2.920 | 2.930 | 2.930 | 27,712,000 |
| 2025-09-02 | 3.130 | 3.130 | 2.980 | 3.010 | 3.010 | 29,657,242 |
| 2025-09-01 | 3.100 | 3.190 | 3.000 | 3.060 | 3.060 | 50,359,500 |
| 2025-08-29 | 3.290 | 3.290 | 3.110 | 3.120 | 3.120 | 28,021,500 |
| 2025-08-28 | 3.320 | 3.360 | 3.060 | 3.190 | 3.190 | 80,595,500 |
| 2025-08-27 | 3.590 | 3.660 | 3.300 | 3.300 | 3.300 | 74,482,240 |
| 2025-08-26 | 3.510 | 3.540 | 3.380 | 3.510 | 3.510 | 44,078,500 |
| 2025-08-25 | 3.550 | 3.630 | 3.430 | 3.510 | 3.510 | 74,025,500 |
| 2025-08-22 | 3.380 | 3.520 | 3.330 | 3.480 | 3.480 | 63,570,242 |
| 2025-08-21 | 3.390 | 3.470 | 3.290 | 3.350 | 3.350 | 55,940,500 |
| 2025-08-20 | 3.700 | 3.700 | 3.300 | 3.380 | 3.380 | 125,766,500 |
| 2025-08-19 | 3.320 | 3.930 | 3.270 | 3.670 | 3.670 | 328,768,800 |
| 2025-08-18 | 3.260 | 3.350 | 3.170 | 3.220 | 3.220 | 57,762,214 |
| 2025-08-15 | 3.270 | 3.310 | 3.170 | 3.220 | 3.220 | 42,352,500 |
| 2025-08-14 | 3.290 | 3.400 | 3.200 | 3.270 | 3.270 | 42,915,740 |
| 2025-08-13 | 3.160 | 3.240 | 3.140 | 3.230 | 3.230 | 31,221,240 |
| 2025-08-12 | 3.300 | 3.310 | 3.100 | 3.150 | 3.150 | 65,748,000 |
| 2025-08-11 | 3.430 | 3.430 | 3.260 | 3.280 | 3.280 | 49,289,500 |
| 2025-08-08 | 3.520 | 3.640 | 3.330 | 3.390 | 3.390 | 88,816,406 |
| 2025-08-07 | 3.600 | 3.620 | 3.430 | 3.480 | 3.480 | 50,119,500 |
| 2025-08-06 | 3.360 | 3.560 | 3.280 | 3.540 | 3.540 | 96,839,666 |
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.