Feiyu Technology International Company Ltd. (HKG:1022)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0200 (-3.17%)
Aug 29, 2025, 4:08 PM HKT
HKG:1022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 4,350,000 |
| Aug 28, 2025 | 0.60 | 0.63 | 0.53 | 0.63 | 0.63 | 8.62% | 16,675,000 |
| Aug 27, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | - | 4,959,000 |
| Aug 26, 2025 | 0.63 | 0.64 | 0.57 | 0.58 | 0.58 | -7.94% | 8,082,000 |
| Aug 25, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | 1.61% | 6,262,500 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 6.90% | 7,525,500 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -6.45% | 4,568,500 |
| Aug 20, 2025 | 0.58 | 0.65 | 0.55 | 0.62 | 0.62 | 6.90% | 9,754,500 |
| Aug 19, 2025 | 0.60 | 0.61 | 0.54 | 0.58 | 0.58 | -1.69% | 9,271,500 |
| Aug 18, 2025 | 0.48 | 0.60 | 0.48 | 0.59 | 0.59 | 22.92% | 29,445,500 |
| Aug 15, 2025 | 0.44 | 0.48 | 0.42 | 0.48 | 0.48 | 10.34% | 9,337,500 |
| Aug 14, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | 6.10% | 2,524,500 |
| Aug 13, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -3.53% | 4,969,500 |
| Aug 12, 2025 | 0.39 | 0.44 | 0.38 | 0.43 | 0.43 | 8.97% | 14,010,000 |
| Aug 11, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,957,000 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -1.27% | 2,278,500 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 1,914,000 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 1,359,000 |
| Aug 5, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 6.76% | 4,657,500 |
| Aug 4, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 2,400,000 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 1,554,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,028,000 |
| Jul 30, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,127,500 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 4,245,000 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | 1.32% | 4,842,000 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.80% | 6,330,000 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -10.23% | 11,524,500 |
| Jul 23, 2025 | 0.30 | 0.46 | 0.30 | 0.44 | 0.44 | 49.15% | 48,257,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,375,500 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.28% | 1,632,000 |
| Jul 18, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 15.09% | 11,697,000 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,188,000 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 780,000 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 406,500 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 561,000 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,662,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 3,516,000 |
| Jul 9, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 13.92% | 7,437,000 |
| Jul 8, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.80% | 10,313,500 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 351,000 |
| Jul 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 1,305,000 |
| Jul 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 183,000 |
| Jul 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 406,500 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.29% | 390,000 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 756,000 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 294,000 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 157,500 |
| Jun 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.79% | 330,000 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 132,000 |