Fenbi Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.260	0.295	0.260	0.290	0.290	1,878,500
2026-10-22	0.280	0.290	0.260	0.260	0.260	4,070,000
2026-10-21	0.275	0.285	0.260	0.275	0.275	2,303,500
2026-10-20	0.265	0.295	0.250	0.270	0.270	2,224,500
2026-10-16	0.275	0.285	0.255	0.260	0.260	3,530,500
2026-10-15	0.280	0.285	0.265	0.265	0.265	2,374,000
2026-10-14	0.290	0.300	0.280	0.280	0.280	1,262,000
2026-10-13	0.290	0.305	0.280	0.300	0.300	1,409,500
2026-10-12	0.300	0.300	0.290	0.290	0.290	2,417,500
2026-10-09	0.315	0.315	0.300	0.300	0.300	1,282,500
2026-10-08	0.300	0.315	0.300	0.300	0.300	1,236,500
2026-10-07	0.320	0.335	0.305	0.305	0.305	2,705,000
2026-10-06	0.335	0.335	0.320	0.320	0.320	1,229,500
2026-10-05	0.325	0.330	0.320	0.320	0.320	1,019,500
2026-10-02	0.325	0.350	0.315	0.325	0.325	1,906,000
2026-09-30	0.335	0.355	0.335	0.335	0.335	1,856,900
2026-09-29	0.350	0.355	0.340	0.345	0.345	1,633,500
2026-09-28	0.340	0.360	0.325	0.350	0.350	3,508,640
2026-09-25	0.350	0.350	0.325	0.340	0.340	1,637,000
2026-09-24	0.340	0.345	0.320	0.335	0.335	2,581,484
2026-09-23	0.335	0.335	0.310	0.320	0.320	1,216,000
2026-09-22	0.315	0.340	0.315	0.330	0.330	2,248,000
2026-09-21	0.295	0.340	0.295	0.315	0.315	5,882,500
2026-09-18	0.295	0.320	0.290	0.290	0.290	16,494,000
2026-09-17	0.285	0.315	0.270	0.315	0.315	2,726,500
2026-09-16	0.300	0.300	0.280	0.285	0.285	3,401,000
2026-09-15	0.290	0.300	0.285	0.295	0.295	506,500
2026-09-14	0.285	0.295	0.285	0.285	0.285	207,000
2026-09-11	0.290	0.295	0.265	0.280	0.280	4,261,000
2026-09-10	0.305	0.305	0.290	0.290	0.290	2,086,000
2026-09-09	0.320	0.320	0.295	0.300	0.300	2,661,500
2026-09-08	0.330	0.330	0.300	0.300	0.300	3,040,000
2026-09-07	0.325	0.330	0.320	0.320	0.320	2,658,500
2026-09-04	0.325	0.335	0.325	0.325	0.325	3,184,500
2026-09-03	0.325	0.345	0.325	0.325	0.325	1,658,500
2026-09-02	0.330	0.335	0.320	0.325	0.325	3,731,500
2026-09-01	0.330	0.330	0.320	0.320	0.320	4,036,500
2026-08-31	0.345	0.345	0.325	0.325	0.325	3,995,000
2026-08-28	0.350	0.350	0.335	0.335	0.335	2,270,500
2026-08-27	0.345	0.350	0.335	0.345	0.345	3,132,000
2026-08-26	0.345	0.365	0.340	0.345	0.345	4,231,500
2026-08-25	0.345	0.350	0.345	0.345	0.345	1,124,500
2026-08-24	0.370	0.370	0.345	0.345	0.345	2,702,000
2026-08-21	0.380	0.380	0.355	0.370	0.370	1,544,000
2026-08-20	0.370	0.385	0.345	0.370	0.370	4,904,000
2026-08-19	0.380	0.390	0.340	0.340	0.340	3,163,500
2026-08-18	0.365	0.395	0.355	0.380	0.380	2,226,500
2026-08-17	0.345	0.375	0.340	0.355	0.355	5,099,500
2026-08-14	0.340	0.350	0.340	0.340	0.340	1,556,000
2026-08-13	0.340	0.355	0.330	0.335	0.335	4,522,000
2026-08-12	0.330	0.350	0.330	0.330	0.330	4,196,500
2026-08-11	0.335	0.335	0.325	0.325	0.325	2,143,000
2026-08-10	0.335	0.340	0.325	0.325	0.325	3,122,500
2026-08-07	0.330	0.335	0.320	0.320	0.320	2,563,000
2026-08-06	0.345	0.345	0.330	0.330	0.330	3,378,500
2026-08-05	0.360	0.365	0.340	0.345	0.345	6,171,000
2026-08-04	0.380	0.395	0.355	0.360	0.360	5,040,000
2026-08-03	0.355	0.410	0.355	0.380	0.380	9,415,870
2026-07-31	0.340	0.365	0.335	0.355	0.355	4,743,720
2026-07-30	0.325	0.370	0.325	0.325	0.325	5,660,482

Page 1 of 2 · 63 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.