Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.250	2.300	2.220	2.290	2.290	11,764,292
2025-05-09	2.210	2.370	2.150	2.250	2.250	33,102,996
2025-05-08	2.220	2.220	2.200	2.200	2.200	5,649,500
2025-05-07	2.250	2.280	2.210	2.220	2.220	9,173,601
2025-05-06	2.260	2.260	2.190	2.220	2.220	8,190,500
2025-05-02	2.250	2.270	2.220	2.230	2.230	1,078,500
2025-04-30	2.210	2.240	2.190	2.220	2.220	6,554,500
2025-04-29	2.220	2.220	2.170	2.200	2.200	6,564,000
2025-04-28	2.210	2.340	2.170	2.190	2.190	25,485,738
2025-04-25	2.160	2.200	2.160	2.170	2.170	10,129,000
2025-04-24	2.220	2.220	2.120	2.160	2.160	10,534,341
2025-04-23	2.140	2.210	2.140	2.190	2.190	15,389,000
2025-04-22	2.120	2.120	2.070	2.120	2.120	16,614,500
2025-04-17	2.100	2.130	2.070	2.100	2.100	7,096,584
2025-04-16	2.170	2.170	2.080	2.110	2.110	13,689,000
2025-04-15	2.190	2.190	2.140	2.160	2.160	9,832,500
2025-04-14	2.220	2.240	2.170	2.190	2.190	15,998,740
2025-04-11	2.220	2.220	2.170	2.180	2.180	15,860,500
2025-04-10	2.270	2.310	2.210	2.220	2.220	16,700,500
2025-04-09	2.110	2.220	2.100	2.200	2.200	17,887,500
2025-04-08	2.090	2.220	2.060	2.210	2.210	22,885,000
2025-04-07	2.300	2.320	2.030	2.040	2.040	34,748,607
2025-04-03	2.440	2.470	2.400	2.460	2.460	11,051,000
2025-04-02	2.500	2.510	2.450	2.480	2.480	10,958,000
2025-04-01	2.520	2.530	2.480	2.510	2.510	5,540,000
2025-03-31	2.530	2.530	2.440	2.490	2.490	11,418,500
2025-03-28	2.600	2.630	2.530	2.560	2.560	8,523,500
2025-03-27	2.520	2.600	2.490	2.590	2.590	12,686,242
2025-03-26	2.530	2.560	2.510	2.530	2.530	7,102,000
2025-03-25	2.600	2.600	2.510	2.530	2.530	10,236,242
2025-03-24	2.580	2.610	2.550	2.600	2.600	7,885,500
2025-03-21	2.630	2.650	2.550	2.590	2.590	12,655,500
2025-03-20	2.710	2.730	2.620	2.630	2.630	13,956,000
2025-03-19	2.780	2.800	2.710	2.730	2.730	9,532,500
2025-03-18	2.700	2.800	2.670	2.780	2.780	21,203,226
2025-03-17	2.670	2.710	2.630	2.660	2.660	15,633,000
2025-03-14	2.600	2.670	2.570	2.670	2.670	14,253,482
2025-03-13	2.700	2.730	2.560	2.610	2.610	15,140,000
2025-03-12	2.790	2.810	2.670	2.690	2.690	14,697,000
2025-03-11	2.670	2.790	2.650	2.790	2.790	19,605,500
2025-03-10	2.860	2.870	2.710	2.770	2.770	18,445,859
2025-03-07	2.810	2.950	2.760	2.850	2.850	53,563,000
2025-03-06	2.580	2.900	2.560	2.850	2.850	79,750,570
2025-03-05	2.510	2.560	2.480	2.550	2.550	16,060,000
2025-03-04	2.470	2.520	2.450	2.500	2.500	10,804,500
2025-03-03	2.520	2.570	2.470	2.510	2.510	13,073,166
2025-02-28	2.660	2.690	2.490	2.510	2.510	23,335,000
2025-02-27	2.740	2.820	2.620	2.690	2.690	26,096,158
2025-02-26	2.690	2.770	2.660	2.720	2.720	29,000,500
2025-02-25	2.690	2.710	2.600	2.660	2.660	25,160,265
2025-02-24	2.850	2.900	2.730	2.750	2.750	24,423,500
2025-02-21	2.840	2.870	2.720	2.850	2.850	33,798,000
2025-02-20	2.810	2.990	2.780	2.800	2.800	38,977,540
2025-02-19	2.990	2.990	2.760	2.840	2.840	67,413,000
2025-02-18	3.090	3.160	2.930	2.990	2.990	40,446,742
2025-02-17	2.930	3.190	2.920	3.080	3.080	78,949,500
2025-02-14	2.950	3.150	2.920	3.150	3.150	45,329,984
2025-02-13	3.040	3.130	2.880	2.900	2.900	35,515,000
2025-02-12	3.130	3.160	2.900	2.980	2.980	45,897,500
2025-02-11	3.360	3.380	3.100	3.120	3.120	39,523,708

← NewerPage 7 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.