Feiyang International Holdings Group Limited (HKG:1901)
Hong Kong · Delayed Price · Currency is HKD 0.2050
-0.0030 (-1.44%)
Jul 31, 2026, 9:10 AM HKT
HKG:1901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 2,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 28, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 104,000 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 258,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 114,000 |
| Jul 21, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 8.57% | 464,000 |
| Jul 20, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 21.39% | 2,668,000 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.89% | 226,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 426,000 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 850,000 |
| Jul 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 4,634,000 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 130,000 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 384,000 |
| Jul 9, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 12.09% | 330,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.14% | 212,000 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62% | 60,000 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 240,000 |
| Jul 3, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.00% | 424,000 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.85% | 8,204,000 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 5,054,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 36,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 576,000 |
| Jun 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.98% | 4,596,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.69% | 808,000 |
| Jun 22, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.52% | 1,386,000 |
| Jun 18, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 9.41% | 12,992,000 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 742,000 |
| 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 |