Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.980	3.340	2.880	3.290	3.290	84,302,334
2025-02-07	2.740	3.010	2.730	2.920	2.920	57,314,500
2025-02-06	2.650	2.760	2.630	2.730	2.730	15,601,000
2025-02-05	2.640	2.720	2.560	2.650	2.650	18,633,500
2025-02-04	2.560	2.680	2.560	2.680	2.680	3,381,500
2025-02-03	2.550	2.560	2.420	2.560	2.560	1,536,500
2025-01-28	2.560	2.560	2.560	2.560	2.560	472,500
2025-01-27	2.500	2.590	2.490	2.590	2.590	10,304,966
2025-01-24	2.430	2.520	2.410	2.480	2.480	7,705,710
2025-01-23	2.420	2.440	2.390	2.410	2.410	4,506,500
2025-01-22	2.440	2.440	2.370	2.390	2.390	5,346,500
2025-01-21	2.470	2.490	2.420	2.460	2.460	4,500,000
2025-01-20	2.500	2.550	2.450	2.460	2.460	10,550,306
2025-01-17	2.430	2.450	2.400	2.440	2.440	3,705,708
2025-01-16	2.410	2.450	2.390	2.430	2.430	5,842,000
2025-01-15	2.410	2.440	2.360	2.390	2.390	6,888,000
2025-01-14	2.340	2.410	2.320	2.410	2.410	8,318,484
2025-01-13	2.340	2.350	2.280	2.350	2.350	7,666,500
2025-01-10	2.450	2.450	2.340	2.350	2.350	15,229,500
2025-01-09	2.460	2.500	2.410	2.450	2.450	7,574,500
2025-01-08	2.500	2.500	2.410	2.460	2.460	8,108,265
2025-01-07	2.490	2.500	2.440	2.490	2.490	6,865,000
2025-01-06	2.580	2.580	2.440	2.480	2.480	13,867,500
2025-01-03	2.590	2.630	2.530	2.550	2.550	10,745,500
2025-01-02	2.570	2.660	2.510	2.550	2.550	24,186,000
2024-12-31	2.560	2.560	2.560	2.560	2.560	5,110,000
2024-12-30	2.660	2.660	2.530	2.560	2.560	11,198,500
2024-12-27	2.590	2.660	2.520	2.610	2.610	21,155,000
2024-12-24	2.580	2.580	2.580	2.580	2.580	8,292,000
2024-12-23	2.650	2.650	2.540	2.550	2.550	22,466,500
2024-12-20	2.650	2.680	2.620	2.640	2.640	13,725,500
2024-12-19	2.700	2.700	2.610	2.640	2.640	18,842,000
2024-12-18	2.710	2.800	2.660	2.720	2.720	23,595,000
2024-12-17	2.830	2.840	2.650	2.670	2.670	35,987,500
2024-12-16	2.730	2.950	2.730	2.820	2.820	61,872,500
2024-12-13	2.770	2.770	2.650	2.710	2.710	36,622,000
2024-12-12	2.820	2.840	2.710	2.760	2.760	42,735,000
2024-12-11	2.860	2.920	2.760	2.810	2.810	32,243,500
2024-12-10	3.240	3.240	2.780	2.840	2.840	81,504,500
2024-12-09	3.170	3.210	3.050	3.140	3.140	63,002,906
2024-12-06	2.940	3.250	2.930	3.110	3.110	88,148,120
2024-12-05	2.790	2.940	2.770	2.920	2.920	32,632,289
2024-12-04	2.860	2.910	2.780	2.820	2.820	22,803,000
2024-12-03	2.740	2.890	2.680	2.830	2.830	43,914,500
2024-12-02	2.680	2.820	2.610	2.730	2.730	41,195,500
2024-11-29	2.630	2.790	2.630	2.670	2.670	31,247,500
2024-11-28	2.880	2.920	2.630	2.650	2.650	36,189,500
2024-11-27	2.920	3.140	2.740	2.820	2.820	97,136,022
2024-11-26	2.580	3.010	2.520	2.920	2.920	152,573,602
2024-11-25	2.400	2.620	2.350	2.550	2.550	37,486,000
2024-11-22	2.570	2.590	2.350	2.390	2.390	40,336,000
2024-11-21	2.750	2.770	2.540	2.570	2.570	36,139,500
2024-11-20	2.580	2.760	2.520	2.710	2.710	37,697,000
2024-11-19	2.740	2.810	2.500	2.580	2.580	54,959,500
2024-11-18	2.960	2.960	2.700	2.750	2.750	35,501,000
2024-11-15	2.820	2.960	2.770	2.860	2.860	64,497,228
2024-11-14	3.070	3.220	2.690	2.770	2.770	124,439,500
2024-11-13	2.940	3.240	2.830	3.030	3.030	139,391,626
2024-11-12	2.760	3.320	2.760	2.880	2.880	212,202,588
2024-11-11	2.670	2.740	2.580	2.670	2.670	13,957,228

← NewerPage 8 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.