Feiyang International Holdings Group Limited (HKG:1901)
Hong Kong · Delayed Price · Currency is HKD 0.2200
+0.0180 (8.91%)
Jun 18, 2026, 2:56 PM HKT
HKG:1901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | - | -0.49% | 642,000 |
| Jun 16, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.56% | 14,314,000 |
| Jun 15, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -5.22% | 5,844,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 3.32% | 7,058,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.82% | 294,000 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 786,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.22% | 652,000 |
| Jun 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.41% | 110,000 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.38% | 886,000 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 464,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 280,000 |
| Jun 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,066,000 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 5,232,000 |
| May 29, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 2,288,000 |
| May 28, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 2.46% | 880,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| May 26, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,004,000 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 12,000 |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,012,000 |
| May 20, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 1,584,000 |
| May 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 62,000 |
| May 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 30,000 |
| May 15, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 2,136,000 |
| May 14, 2026 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -1.75% | 12,468,000 |
| May 13, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 8,228,000 |
| May 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 258,000 |
| May 11, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 6,982,000 |
| May 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,008,000 |
| May 7, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 2,672,000 |
| May 6, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,224,000 |
| May 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 2,000 |
| May 4, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 986,000 |
| Apr 30, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 666,000 |
| Apr 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Apr 28, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -1.69% | 58,000 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 70,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,000 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 198,000 |
| Apr 22, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 16,362,000 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 376,000 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 3,588,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 290,000 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,152,000 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 718,000 |
| Apr 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 1,080,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 24,000 |
| Apr 10, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 958,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Apr 8, 2026 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | -2.90% | 11,114,000 |
| Apr 2, 2026 | 0.36 | 0.37 | 0.27 | 0.35 | 0.35 | -2.82% | 10,620,000 |