Skip to main content
logo
Fenbi Ltd. (HKG:2469)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.920
-0.160 (-7.69%)
At close: Feb 6, 2026

Fenbi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.082.081.921.921.92-7.69%55,251,500
Feb 5, 20262.062.102.042.082.080.97%13,615,500
Feb 4, 20262.082.092.042.062.06-0.48%23,941,500
Feb 3, 20262.102.162.062.072.07-40,117,000
Feb 2, 20262.182.202.062.072.07-4.61%50,583,500
Jan 30, 20262.122.542.102.172.172.36%280,899,000
Jan 29, 20262.102.152.062.122.120.95%19,345,000
Jan 28, 20262.122.142.082.102.10-0.47%13,332,500
Jan 27, 20262.172.182.112.112.11-3.21%13,705,500
Jan 26, 20262.152.202.122.182.181.87%19,717,500
Jan 23, 20262.152.172.112.142.14-15,020,000
Jan 22, 20262.162.192.132.142.14-8,329,742
Jan 21, 20262.182.182.122.142.14-1.38%13,750,500
Jan 20, 20262.182.232.162.172.17-0.46%11,110,200
Jan 19, 20262.242.242.182.182.18-1.80%10,530,200
Jan 16, 20262.292.302.202.222.22-2.20%16,131,710
Jan 15, 20262.312.312.252.272.27-0.87%25,163,500
Jan 14, 20262.302.352.262.292.29-37,966,740
Jan 13, 20262.292.382.252.292.292.23%53,788,000
Jan 12, 20262.112.252.112.242.247.69%59,821,360
Jan 9, 20262.082.102.042.082.08-35,595,740
Jan 8, 20262.152.152.082.082.08-3.70%33,639,000
Jan 7, 20262.142.192.132.162.161.41%21,815,500
Jan 6, 20262.122.142.092.132.131.43%25,922,000
Jan 5, 20262.092.122.072.102.10-3.67%27,368,000
Jan 2, 20262.052.212.042.182.186.34%5,997,106
Dec 31, 20252.152.182.052.052.05-2.84%31,961,000
Dec 30, 20252.102.152.062.112.110.96%38,591,920
Dec 29, 20252.202.202.082.092.09-5.00%47,199,000
Dec 24, 20252.172.242.152.202.202.33%19,105,000
Dec 23, 20252.202.212.132.152.15-1.83%37,432,000
Dec 22, 20252.252.272.182.192.19-2.23%32,199,500
Dec 19, 20252.292.292.232.242.24-1.75%31,284,500
Dec 18, 20252.232.332.232.282.280.88%20,212,500
Dec 17, 20252.322.342.242.262.26-3.42%40,618,000
Dec 16, 20252.442.462.332.342.34-4.88%33,502,500
Dec 15, 20252.682.702.442.462.46-5.75%62,444,000
Dec 12, 20252.382.642.252.612.6110.13%112,970,000
Dec 11, 20252.582.612.322.372.37-8.14%87,861,480
Dec 10, 20252.742.742.542.582.58-5.49%60,903,980
Dec 9, 20253.033.032.712.732.73-10.20%52,864,500
Dec 8, 20253.163.173.043.043.04-4.40%26,025,000
Dec 5, 20253.153.193.083.183.180.63%25,791,500
Dec 4, 20253.113.203.013.163.160.64%47,397,840
Dec 3, 20253.233.253.053.143.14-3.38%27,027,510
Dec 2, 20253.263.293.213.253.25-0.31%13,051,000
Dec 1, 20253.193.293.173.263.262.19%30,377,500
Nov 28, 20253.213.213.153.193.190.31%10,233,000
Nov 27, 20253.133.223.133.183.182.25%17,397,500
Nov 26, 20253.113.173.093.113.11-11,185,000