Fenbi Ltd. (HKG:2469)
Hong Kong · Delayed Price · Currency is HKD 3.480
+0.130 (3.88%)
Aug 22, 2025, 4:08 PM HKT
Fenbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.38 | 3.52 | 3.33 | 3.48 | 3.48 | 3.88% | 63,266,742 |
| Aug 21, 2025 | 3.39 | 3.47 | 3.29 | 3.35 | 3.35 | -0.89% | 55,950,000 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.30 | 3.38 | 3.38 | -7.90% | 125,766,500 |
| Aug 19, 2025 | 3.32 | 3.93 | 3.27 | 3.67 | 3.67 | 13.98% | 328,779,300 |
| Aug 18, 2025 | 3.26 | 3.35 | 3.17 | 3.22 | 3.22 | - | 57,762,214 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.17 | 3.22 | 3.22 | -1.53% | 42,353,000 |
| Aug 14, 2025 | 3.29 | 3.40 | 3.20 | 3.27 | 3.27 | 1.24% | 42,918,740 |
| Aug 13, 2025 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 2.54% | 31,221,240 |
| Aug 12, 2025 | 3.30 | 3.31 | 3.10 | 3.15 | 3.15 | -3.96% | 65,748,000 |
| Aug 11, 2025 | 3.43 | 3.43 | 3.26 | 3.28 | 3.28 | -3.24% | 49,289,500 |
| Aug 8, 2025 | 3.52 | 3.64 | 3.33 | 3.39 | 3.39 | -2.59% | 88,816,406 |
| Aug 7, 2025 | 3.60 | 3.62 | 3.43 | 3.48 | 3.48 | -1.69% | 50,120,500 |
| Aug 6, 2025 | 3.36 | 3.56 | 3.28 | 3.54 | 3.54 | 6.31% | 96,839,666 |
| Aug 5, 2025 | 3.45 | 3.69 | 3.30 | 3.33 | 3.33 | -6.98% | 139,170,500 |
| Aug 4, 2025 | 3.45 | 3.60 | 3.31 | 3.58 | 3.58 | 4.37% | 70,290,000 |
| Aug 1, 2025 | 3.38 | 3.59 | 3.25 | 3.43 | 3.43 | 3.00% | 130,473,714 |
| Jul 31, 2025 | 3.20 | 3.46 | 3.09 | 3.33 | 3.33 | 5.38% | 168,244,500 |
| Jul 30, 2025 | 3.19 | 3.31 | 3.13 | 3.16 | 3.16 | -0.63% | 69,042,500 |
| Jul 29, 2025 | 3.15 | 3.21 | 3.03 | 3.18 | 3.18 | -1.55% | 86,147,858 |
| Jul 28, 2025 | 3.42 | 3.45 | 3.17 | 3.23 | 3.23 | -5.00% | 86,463,000 |
| Jul 25, 2025 | 3.50 | 3.58 | 3.35 | 3.40 | 3.40 | -2.30% | 60,794,790 |
| Jul 24, 2025 | 3.60 | 3.79 | 3.43 | 3.48 | 3.48 | -0.85% | 140,349,242 |
| Jul 23, 2025 | 3.35 | 3.58 | 3.28 | 3.51 | 3.51 | 5.09% | 99,000,500 |
| Jul 22, 2025 | 3.48 | 3.66 | 3.26 | 3.34 | 3.34 | -4.02% | 130,393,894 |
| Jul 21, 2025 | 3.62 | 3.67 | 3.42 | 3.48 | 3.48 | -3.06% | 91,531,500 |
| Jul 18, 2025 | 3.63 | 3.80 | 3.44 | 3.59 | 3.59 | 1.41% | 208,834,264 |
| Jul 17, 2025 | 2.99 | 3.74 | 2.95 | 3.54 | 3.54 | 18.79% | 440,623,354 |
| Jul 16, 2025 | 2.82 | 3.05 | 2.77 | 2.98 | 2.98 | 6.43% | 116,539,696 |
| Jul 15, 2025 | 2.85 | 2.89 | 2.71 | 2.80 | 2.80 | -1.06% | 65,761,500 |
| Jul 14, 2025 | 2.90 | 3.05 | 2.76 | 2.83 | 2.83 | -1.39% | 95,891,766 |
| Jul 11, 2025 | 2.80 | 2.96 | 2.66 | 2.87 | 2.87 | 3.99% | 135,546,500 |
| Jul 10, 2025 | 2.81 | 3.10 | 2.72 | 2.76 | 2.76 | -1.78% | 214,398,376 |
| Jul 9, 2025 | 2.50 | 2.94 | 2.48 | 2.81 | 2.81 | 13.31% | 296,541,766 |
| Jul 8, 2025 | 2.40 | 2.61 | 2.40 | 2.48 | 2.48 | 4.64% | 87,144,000 |
| Jul 7, 2025 | 2.51 | 2.52 | 2.36 | 2.37 | 2.37 | -6.32% | 47,385,734 |
| Jul 4, 2025 | 2.45 | 2.68 | 2.43 | 2.53 | 2.53 | 4.12% | 152,560,059 |
| Jul 3, 2025 | 2.40 | 2.44 | 2.37 | 2.43 | 2.43 | 1.67% | 24,693,000 |
| Jul 2, 2025 | 2.51 | 2.51 | 2.37 | 2.39 | 2.39 | -2.45% | 43,849,500 |
| Jun 30, 2025 | 2.27 | 2.52 | 2.27 | 2.45 | 2.45 | 8.89% | 137,322,678 |
| Jun 27, 2025 | 2.25 | 2.31 | 2.23 | 2.25 | 2.25 | - | 27,310,000 |
| Jun 26, 2025 | 2.20 | 2.33 | 2.15 | 2.25 | 2.25 | 2.74% | 49,375,500 |
| Jun 25, 2025 | 2.18 | 2.22 | 2.15 | 2.19 | 2.19 | 0.92% | 28,382,895 |
| Jun 24, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 1.88% | 18,279,500 |
| Jun 23, 2025 | 2.10 | 2.14 | 2.06 | 2.13 | 2.13 | 1.43% | 13,945,500 |
| Jun 20, 2025 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | -0.94% | 20,338,500 |
| Jun 19, 2025 | 2.23 | 2.23 | 2.11 | 2.12 | 2.12 | -4.07% | 26,002,740 |
| Jun 18, 2025 | 2.24 | 2.27 | 2.19 | 2.21 | 2.21 | -1.78% | 22,305,500 |
| Jun 17, 2025 | 2.28 | 2.37 | 2.23 | 2.25 | 2.25 | - | 45,113,782 |
| Jun 16, 2025 | 2.27 | 2.27 | 2.21 | 2.25 | 2.25 | -0.88% | 39,020,500 |
| Jun 13, 2025 | 2.33 | 2.41 | 2.18 | 2.27 | 2.27 | -1.30% | 87,946,000 |