Feishang Non-metal Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.415	0.460	0.415	0.460	0.460	417,000
2021-12-30	0.415	0.415	0.400	0.415	0.415	185,000
2021-12-29	0.395	0.410	0.395	0.410	0.410	230,000
2021-12-24	0.390	0.390	0.390	0.390	0.390	90,000
2021-12-23	0.390	0.390	0.390	0.390	0.390	50,000
2021-12-22	0.390	0.390	0.390	0.390	0.390	50,000
2021-12-21	0.400	0.400	0.400	0.400	0.400	30,000
2021-12-20	0.405	0.410	0.400	0.400	0.400	152,000
2021-12-17	0.400	0.400	0.390	0.400	0.400	10,000
2021-12-16	0.400	0.400	0.400	0.400	0.400	60,000
2021-12-15	0.400	0.400	0.400	0.400	0.400	20,000
2021-12-14	0.410	0.410	0.400	0.400	0.400	50,000
2021-12-13	0.400	0.445	0.400	0.400	0.400	8,000
2021-12-09	0.400	0.410	0.400	0.400	0.400	150,000
2021-12-08	0.390	0.390	0.390	0.390	0.390	10,000
2021-12-06	0.450	0.450	0.390	0.390	0.390	205,000
2021-12-03	0.440	0.440	0.420	0.420	0.420	130,000
2021-12-02	0.440	0.440	0.440	0.440	0.440	10,000
2021-12-01	0.420	0.435	0.390	0.420	0.420	9,000
2021-11-30	0.425	0.425	0.420	0.420	0.420	20,000
2021-11-29	0.465	0.465	0.425	0.425	0.425	80,000
2021-11-26	0.435	0.495	0.400	0.425	0.425	500,000
2021-11-23	0.480	0.480	0.480	0.480	0.480	20,000
2021-11-22	0.430	0.430	0.430	0.430	0.430	13,000
2021-11-19	0.425	0.430	0.425	0.430	0.430	14,000
2021-11-18	0.415	0.445	0.415	0.415	0.415	43,000
2021-11-17	0.450	0.450	0.425	0.430	0.430	284,000
2021-11-16	0.455	0.480	0.450	0.480	0.480	30,000
2021-11-15	0.520	0.530	0.520	0.530	0.530	17,000
2021-11-11	0.500	0.500	0.500	0.500	0.500	22,000
2021-11-10	0.500	0.500	0.500	0.500	0.500	7,000
2021-11-09	0.520	0.520	0.520	0.520	0.520	1,000
2021-10-27	0.700	0.700	0.700	0.700	0.525	4,000
2021-10-22	0.750	0.750	0.690	0.690	0.518	9,333
2021-10-21	0.590	0.750	0.590	0.750	0.563	12,000
2021-10-19	0.470	0.470	0.470	0.470	0.353	1,333
2021-10-18	0.530	0.530	0.440	0.440	0.330	22,667

← NewerPage 20 of 20 · 1,177 trading days

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.