Fenbi Ltd. (HKG:2469)
Hong Kong · Delayed Price · Currency is HKD 0.8200
+0.0100 (1.23%)
May 7, 2026, 4:08 PM HKT
Fenbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 1,852,000 |
| May 6, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -5.81% | 5,731,000 |
| May 5, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 2,612,500 |
| May 4, 2026 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | 2.33% | 1,980,406 |
| Apr 30, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 2,310,566 |
| Apr 29, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 2,873,012 |
| Apr 28, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 2,287,500 |
| Apr 27, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 5,580,500 |
| Apr 24, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 4,652,500 |
| Apr 23, 2026 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -7.22% | 5,576,500 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 2,523,700 |
| Apr 21, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 3,034,210 |
| Apr 20, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 2,640,000 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 3,997,000 |
| Apr 16, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 8,786,500 |
| Apr 15, 2026 | 0.97 | 1.07 | 0.97 | 1.03 | 1.03 | 7.29% | 10,764,482 |
| 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 |