Fenbi Ltd. (HKG:2469)
Hong Kong · Delayed Price · Currency is HKD 0.9600
-0.0100 (-1.04%)
Apr 14, 2026, 4:08 PM HKT
Fenbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | - | 4,756,000 |
| Apr 13, 2026 | 0.95 | 0.96 | 0.89 | 0.96 | 0.96 | 1.05% | 14,715,000 |
| Apr 10, 2026 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | -3.06% | 7,656,500 |
| Apr 9, 2026 | 1.02 | 1.08 | 0.96 | 0.98 | 0.98 | -3.92% | 9,448,500 |
| Apr 8, 2026 | 1.07 | 1.11 | 1.00 | 1.02 | 1.02 | -4.67% | 10,631,500 |
| Apr 2, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 3,833,000 |
| Apr 1, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | - | 3,967,500 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 4,468,000 |
| Mar 30, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 2,997,000 |
| Mar 27, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 2,057,500 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 5,331,300 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 8,844,000 |
| Mar 24, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 7.96% | 14,421,500 |
| Mar 23, 2026 | 1.23 | 1.23 | 1.10 | 1.13 | 1.13 | -8.13% | 18,685,500 |
| Mar 20, 2026 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 10,853,500 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 6,442,000 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -7.87% | 14,602,000 |
| Mar 17, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 10,166,000 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -3.13% | 8,068,000 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 10,131,000 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 3.17% | 15,419,500 |
| Mar 11, 2026 | 1.30 | 1.33 | 1.20 | 1.26 | 1.26 | -3.08% | 26,172,780 |
| Mar 10, 2026 | 1.35 | 1.36 | 1.26 | 1.30 | 1.30 | -3.70% | 17,479,500 |
| Mar 9, 2026 | 1.30 | 1.36 | 1.21 | 1.35 | 1.35 | -8.16% | 30,943,630 |
| Mar 6, 2026 | 1.43 | 1.53 | 1.42 | 1.47 | 1.47 | 3.52% | 41,107,500 |
| Mar 5, 2026 | 1.44 | 1.52 | 1.42 | 1.42 | 1.42 | -1.39% | 34,149,980 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 27,689,000 |
| Mar 3, 2026 | 1.46 | 1.51 | 1.40 | 1.45 | 1.45 | - | 35,189,000 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.97% | 21,839,850 |
| Feb 27, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 28,927,000 |
| Feb 26, 2026 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -6.83% | 41,702,000 |
| Feb 25, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 1.26% | 22,360,500 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -10.17% | 51,967,200 |
| Feb 23, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 5,417,000 |
| Feb 20, 2026 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 6,360,000 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 4,163,000 |
| Feb 13, 2026 | 1.75 | 1.80 | 1.73 | 1.77 | 1.77 | 1.14% | 22,640,000 |
| Feb 12, 2026 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 21,401,480 |
| Feb 11, 2026 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | -3.78% | 48,695,500 |
| Feb 10, 2026 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 31,808,500 |
| Feb 9, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -2.08% | 31,273,500 |
| Feb 6, 2026 | 2.08 | 2.08 | 1.92 | 1.92 | 1.92 | -7.69% | 55,251,500 |
| Feb 5, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 13,615,500 |
| Feb 4, 2026 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 23,941,500 |
| Feb 3, 2026 | 2.10 | 2.16 | 2.06 | 2.07 | 2.07 | - | 40,117,000 |
| Feb 2, 2026 | 2.18 | 2.20 | 2.06 | 2.07 | 2.07 | -4.61% | 50,583,500 |
| Jan 30, 2026 | 2.12 | 2.54 | 2.10 | 2.17 | 2.17 | 2.36% | 280,899,000 |
| Jan 29, 2026 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | 0.95% | 19,345,000 |
| Jan 28, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 13,332,500 |
| Jan 27, 2026 | 2.17 | 2.18 | 2.11 | 2.11 | 2.11 | -3.21% | 13,705,500 |