Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.450	3.690	3.300	3.330	3.330	139,159,500
2025-08-04	3.450	3.600	3.310	3.580	3.580	70,290,000
2025-08-01	3.380	3.590	3.250	3.430	3.430	130,468,714
2025-07-31	3.200	3.460	3.090	3.330	3.330	168,241,500
2025-07-30	3.190	3.310	3.130	3.160	3.160	69,042,500
2025-07-29	3.150	3.210	3.030	3.180	3.180	86,133,358
2025-07-28	3.420	3.450	3.170	3.230	3.230	86,463,000
2025-07-25	3.500	3.580	3.350	3.400	3.400	60,794,790
2025-07-24	3.600	3.790	3.430	3.480	3.480	140,348,742
2025-07-23	3.350	3.580	3.280	3.510	3.510	99,000,500
2025-07-22	3.480	3.660	3.260	3.340	3.340	130,393,894
2025-07-21	3.620	3.670	3.420	3.480	3.480	91,531,500
2025-07-18	3.630	3.800	3.440	3.590	3.590	208,834,264
2025-07-17	2.990	3.740	2.950	3.540	3.540	440,621,354
2025-07-16	2.820	3.050	2.770	2.980	2.980	116,539,696
2025-07-15	2.850	2.890	2.710	2.800	2.800	65,761,500
2025-07-14	2.900	3.050	2.760	2.830	2.830	95,891,766
2025-07-11	2.800	2.960	2.660	2.870	2.870	135,546,500
2025-07-10	2.810	3.100	2.720	2.760	2.760	214,398,376
2025-07-09	2.500	2.940	2.480	2.810	2.810	296,530,766
2025-07-08	2.400	2.610	2.400	2.480	2.480	87,144,000
2025-07-07	2.510	2.520	2.360	2.370	2.370	47,385,734
2025-07-04	2.450	2.680	2.430	2.530	2.530	152,558,059
2025-07-03	2.400	2.440	2.370	2.430	2.430	24,683,000
2025-07-02	2.510	2.510	2.370	2.390	2.390	43,848,000
2025-06-30	2.270	2.520	2.270	2.450	2.450	137,322,678
2025-06-27	2.250	2.310	2.230	2.250	2.250	27,310,000
2025-06-26	2.200	2.330	2.150	2.250	2.250	49,375,500
2025-06-25	2.180	2.220	2.150	2.190	2.190	28,375,395
2025-06-24	2.140	2.170	2.140	2.170	2.170	18,279,500
2025-06-23	2.100	2.140	2.060	2.130	2.130	13,945,000
2025-06-20	2.120	2.140	2.090	2.100	2.100	20,338,500
2025-06-19	2.230	2.230	2.110	2.120	2.120	26,001,740
2025-06-18	2.240	2.270	2.190	2.210	2.210	22,305,500
2025-06-17	2.280	2.370	2.230	2.250	2.250	45,113,782
2025-06-16	2.270	2.270	2.210	2.250	2.250	39,020,500
2025-06-13	2.330	2.410	2.180	2.270	2.270	87,823,000
2025-06-12	2.410	2.470	2.290	2.300	2.300	91,644,250
2025-06-11	2.090	2.390	2.080	2.390	2.390	143,644,046
2025-06-10	2.160	2.170	2.050	2.080	2.080	40,251,500
2025-06-09	2.170	2.200	2.110	2.130	2.130	15,143,501
2025-06-06	2.210	2.210	2.170	2.170	2.170	5,016,000
2025-06-05	2.180	2.230	2.170	2.190	2.190	7,041,000
2025-06-04	2.180	2.190	2.150	2.170	2.170	6,722,050
2025-06-03	2.150	2.190	2.140	2.180	2.180	5,377,000
2025-06-02	2.120	2.140	2.040	2.140	2.140	978,000
2025-05-30	2.180	2.180	2.140	2.150	2.150	8,584,000
2025-05-29	2.150	2.200	2.130	2.180	2.180	8,757,500
2025-05-28	2.150	2.150	2.110	2.130	2.130	3,549,500
2025-05-27	2.130	2.140	2.110	2.120	2.120	5,134,240
2025-05-26	2.140	2.150	2.110	2.120	2.120	6,358,500
2025-05-23	2.180	2.180	2.120	2.140	2.140	10,658,107
2025-05-22	2.190	2.200	2.150	2.160	2.160	7,020,500
2025-05-21	2.200	2.200	2.170	2.190	2.190	5,948,000
2025-05-20	2.210	2.220	2.180	2.190	2.190	4,333,500
2025-05-19	2.200	2.210	2.170	2.190	2.190	6,468,500
2025-05-16	2.250	2.250	2.200	2.220	2.220	5,145,997
2025-05-15	2.240	2.260	2.200	2.230	2.230	4,733,500
2025-05-14	2.240	2.240	2.190	2.230	2.230	8,234,500
2025-05-13	2.320	2.320	2.220	2.230	2.230	11,153,500

← NewerPage 6 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.