Fenbi Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.800 | 2.820 | 2.650 | 2.690 | 2.690 | 15,401,500 |
| 2024-11-07 | 2.660 | 2.820 | 2.600 | 2.780 | 2.780 | 15,881,000 |
| 2024-11-06 | 2.770 | 2.810 | 2.610 | 2.660 | 2.660 | 11,551,000 |
| 2024-11-05 | 2.680 | 2.770 | 2.640 | 2.770 | 2.770 | 15,800,000 |
| 2024-11-04 | 2.770 | 2.780 | 2.600 | 2.660 | 2.660 | 11,968,500 |
| 2024-11-01 | 2.610 | 2.840 | 2.580 | 2.700 | 2.700 | 30,091,298 |
| 2024-10-31 | 2.540 | 2.670 | 2.520 | 2.580 | 2.580 | 10,762,000 |
| 2024-10-30 | 2.620 | 2.640 | 2.490 | 2.530 | 2.530 | 9,697,000 |
| 2024-10-29 | 2.620 | 2.690 | 2.580 | 2.620 | 2.620 | 11,811,000 |
| 2024-10-28 | 2.530 | 2.630 | 2.470 | 2.580 | 2.580 | 19,886,000 |
| 2024-10-25 | 2.530 | 2.590 | 2.490 | 2.520 | 2.520 | 7,973,000 |
| 2024-10-24 | 2.540 | 2.560 | 2.500 | 2.500 | 2.500 | 4,983,000 |
| 2024-10-23 | 2.580 | 2.660 | 2.500 | 2.580 | 2.580 | 9,270,890 |
| 2024-10-22 | 2.550 | 2.630 | 2.540 | 2.560 | 2.560 | 6,983,500 |
| 2024-10-21 | 2.650 | 2.660 | 2.500 | 2.530 | 2.530 | 10,441,100 |
| 2024-10-18 | 2.480 | 2.650 | 2.480 | 2.630 | 2.630 | 9,152,704 |
| 2024-10-17 | 2.530 | 2.600 | 2.440 | 2.480 | 2.480 | 8,039,716 |
| 2024-10-16 | 2.620 | 2.630 | 2.490 | 2.500 | 2.500 | 10,080,500 |
| 2024-10-15 | 2.860 | 2.860 | 2.560 | 2.580 | 2.580 | 9,557,500 |
| 2024-10-14 | 3.020 | 3.020 | 2.630 | 2.790 | 2.790 | 13,976,669 |
| 2024-10-10 | 3.000 | 3.110 | 2.840 | 2.870 | 2.870 | 12,817,000 |
| 2024-10-09 | 3.360 | 3.360 | 2.900 | 2.960 | 2.960 | 17,286,098 |
| 2024-10-08 | 3.900 | 3.900 | 3.160 | 3.220 | 3.220 | 19,620,000 |
| 2024-10-07 | 3.600 | 3.770 | 3.530 | 3.730 | 3.730 | 5,122,227 |
| 2024-10-04 | 3.190 | 3.570 | 3.150 | 3.560 | 3.560 | 3,119,000 |
| 2024-10-03 | 3.700 | 3.710 | 3.080 | 3.150 | 3.150 | 6,266,500 |
| 2024-10-02 | 3.320 | 3.600 | 3.300 | 3.580 | 3.580 | 6,805,500 |
| 2024-09-30 | 3.110 | 3.500 | 3.060 | 3.330 | 3.330 | 36,335,176 |
| 2024-09-27 | 2.900 | 2.990 | 2.730 | 2.940 | 2.940 | 42,521,122 |
| 2024-09-26 | 2.390 | 2.700 | 2.390 | 2.700 | 2.700 | 25,536,000 |
| 2024-09-25 | 2.380 | 2.510 | 2.350 | 2.350 | 2.350 | 10,976,000 |
| 2024-09-24 | 2.280 | 2.350 | 2.200 | 2.330 | 2.330 | 9,165,000 |
| 2024-09-23 | 2.310 | 2.340 | 2.250 | 2.260 | 2.260 | 4,822,500 |
| 2024-09-20 | 2.320 | 2.330 | 2.250 | 2.320 | 2.320 | 8,391,000 |
| 2024-09-19 | 2.390 | 2.400 | 2.280 | 2.300 | 2.300 | 6,640,500 |
| 2024-09-17 | 2.540 | 2.540 | 2.320 | 2.320 | 2.320 | 7,074,500 |
| 2024-09-16 | 2.340 | 2.570 | 2.300 | 2.550 | 2.550 | 8,200,000 |
| 2024-09-13 | 2.340 | 2.380 | 2.310 | 2.330 | 2.330 | 3,230,500 |
| 2024-09-12 | 2.350 | 2.370 | 2.250 | 2.320 | 2.320 | 9,275,000 |
| 2024-09-11 | 2.420 | 2.460 | 2.340 | 2.350 | 2.350 | 3,459,000 |
| 2024-09-10 | 2.440 | 2.450 | 2.390 | 2.450 | 2.450 | 2,387,926 |
| 2024-09-09 | 2.400 | 2.450 | 2.260 | 2.440 | 2.440 | 12,129,500 |
| 2024-09-05 | 2.520 | 2.560 | 2.410 | 2.450 | 2.450 | 2,924,105 |
| 2024-09-04 | 2.600 | 2.600 | 2.520 | 2.530 | 2.530 | 2,611,500 |
| 2024-09-03 | 2.530 | 2.620 | 2.500 | 2.620 | 2.620 | 4,371,500 |
| 2024-09-02 | 2.650 | 2.670 | 2.480 | 2.500 | 2.500 | 6,865,000 |
| 2024-08-30 | 2.640 | 2.700 | 2.610 | 2.670 | 2.670 | 5,084,500 |
| 2024-08-29 | 2.620 | 2.680 | 2.580 | 2.640 | 2.640 | 7,101,500 |
| 2024-08-28 | 2.680 | 2.780 | 2.630 | 2.650 | 2.650 | 3,000,500 |
| 2024-08-27 | 2.860 | 2.860 | 2.680 | 2.700 | 2.700 | 8,187,500 |
| 2024-08-26 | 3.070 | 3.080 | 2.770 | 2.840 | 2.840 | 11,858,790 |
| 2024-08-23 | 3.030 | 3.030 | 2.950 | 3.000 | 3.000 | 3,254,500 |
| 2024-08-22 | 2.880 | 3.040 | 2.880 | 3.030 | 3.030 | 6,759,094 |
| 2024-08-21 | 2.810 | 2.900 | 2.760 | 2.880 | 2.880 | 4,116,500 |
| 2024-08-20 | 2.780 | 2.830 | 2.750 | 2.800 | 2.800 | 1,482,500 |
| 2024-08-19 | 2.740 | 2.890 | 2.740 | 2.760 | 2.760 | 2,804,000 |
| 2024-08-16 | 2.610 | 2.780 | 2.600 | 2.730 | 2.730 | 2,628,500 |
| 2024-08-15 | 2.670 | 2.680 | 2.580 | 2.650 | 2.650 | 1,577,000 |
| 2024-08-14 | 2.590 | 2.670 | 2.560 | 2.610 | 2.610 | 2,493,000 |
| 2024-08-13 | 2.680 | 2.680 | 2.550 | 2.620 | 2.620 | 3,386,500 |
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.