Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 7.35
+0.15 (2.08%)
At close: Mar 27, 2026
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.40 | 6.77 | 7.35 | 7.35 | 2.08% | 1,802,100 |
| Mar 26, 2026 | 6.90 | 7.32 | 6.74 | 7.20 | 7.20 | -3.23% | 2,132,000 |
| Mar 25, 2026 | 6.41 | 7.44 | 6.21 | 7.44 | 7.44 | 16.07% | 2,308,000 |
| Mar 24, 2026 | 6.98 | 7.03 | 6.39 | 6.41 | 6.41 | -8.17% | 1,656,000 |
| Mar 23, 2026 | 7.27 | 7.45 | 6.97 | 6.98 | 6.98 | -3.99% | 1,714,000 |
| Mar 20, 2026 | 7.52 | 7.71 | 7.19 | 7.27 | 7.27 | -5.83% | 1,503,000 |
| Mar 19, 2026 | 7.70 | 7.76 | 7.59 | 7.72 | 7.72 | -0.64% | 1,441,000 |
| Mar 18, 2026 | 7.61 | 7.86 | 7.61 | 7.77 | 7.77 | -0.51% | 1,450,000 |
| Mar 17, 2026 | 7.55 | 7.87 | 7.55 | 7.81 | 7.81 | 0.77% | 1,434,200 |
| Mar 16, 2026 | 7.76 | 7.81 | 7.44 | 7.75 | 7.75 | -1.90% | 1,311,000 |
| Mar 13, 2026 | 7.57 | 7.90 | 7.40 | 7.90 | 7.90 | 4.36% | 1,583,000 |
| Mar 12, 2026 | 7.63 | 7.73 | 7.34 | 7.57 | 7.57 | -0.79% | 1,600,000 |
| Mar 11, 2026 | 8.30 | 8.32 | 7.61 | 7.63 | 7.63 | -9.17% | 1,500,000 |
| Mar 10, 2026 | 8.00 | 8.68 | 7.83 | 8.40 | 8.40 | 6.60% | 1,457,000 |
| Mar 9, 2026 | 7.51 | 8.02 | 7.35 | 7.88 | 7.88 | 5.91% | 1,436,000 |
| Mar 6, 2026 | 6.90 | 7.52 | 6.75 | 7.44 | 7.44 | 6.13% | 1,920,000 |
| Mar 5, 2026 | 6.48 | 7.10 | 6.48 | 7.01 | 7.01 | 6.53% | 1,788,000 |
| Mar 4, 2026 | 6.42 | 6.65 | 6.42 | 6.58 | 6.58 | 0.92% | 1,847,000 |
| Mar 3, 2026 | 6.53 | 6.65 | 6.42 | 6.52 | 6.52 | 0.15% | 1,735,000 |
| Mar 2, 2026 | 6.50 | 6.76 | 6.44 | 6.51 | 6.51 | 0.15% | 1,554,000 |
| Feb 27, 2026 | 6.28 | 6.62 | 6.28 | 6.50 | 6.50 | 3.50% | 1,994,500 |
| Feb 26, 2026 | 6.25 | 6.34 | 6.18 | 6.28 | 6.28 | 0.48% | 2,176,000 |
| Feb 25, 2026 | 6.28 | 6.35 | 6.18 | 6.25 | 6.25 | -2.04% | 1,762,000 |
| Feb 24, 2026 | 6.28 | 6.53 | 6.18 | 6.38 | 6.38 | - | 1,734,200 |
| Feb 23, 2026 | 6.36 | 6.62 | 6.34 | 6.38 | 6.38 | -1.24% | 1,655,000 |
| Feb 20, 2026 | 6.68 | 6.86 | 6.38 | 6.46 | 6.46 | -6.10% | 1,648,000 |
| Feb 16, 2026 | 6.60 | 6.88 | 6.37 | 6.88 | 6.88 | 2.08% | 733,000 |
| Feb 13, 2026 | 6.65 | 6.76 | 6.38 | 6.74 | 6.74 | 1.97% | 1,695,000 |
| Feb 12, 2026 | 6.65 | 6.95 | 6.50 | 6.61 | 6.61 | -1.20% | 1,687,400 |
| Feb 11, 2026 | 6.60 | 6.70 | 6.30 | 6.69 | 6.69 | 1.36% | 1,765,000 |
| Feb 10, 2026 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | -1.64% | 1,456,000 |
| Feb 9, 2026 | 6.63 | 6.77 | 6.51 | 6.71 | 6.71 | 0.30% | 1,795,000 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.60 | 6.69 | 6.69 | -4.29% | 1,631,000 |
| Feb 5, 2026 | 6.60 | 7.00 | 6.51 | 6.99 | 6.99 | 3.56% | 1,784,000 |
| Feb 4, 2026 | 6.74 | 7.07 | 6.60 | 6.75 | 6.75 | -1.32% | 1,612,000 |
| Feb 3, 2026 | 7.00 | 7.05 | 6.44 | 6.84 | 6.84 | -4.20% | 1,639,000 |
| Feb 2, 2026 | 6.82 | 7.27 | 6.82 | 7.14 | 7.14 | 2.15% | 1,550,000 |
| Jan 30, 2026 | 6.75 | 7.05 | 6.69 | 6.99 | 6.99 | 3.71% | 1,474,350 |
| Jan 29, 2026 | 6.43 | 6.89 | 6.43 | 6.74 | 6.74 | 4.01% | 1,153,500 |
| Jan 28, 2026 | 6.46 | 7.20 | 6.02 | 6.48 | 6.48 | -1.22% | 1,155,000 |
| Jan 27, 2026 | 6.03 | 6.78 | 5.79 | 6.56 | 6.56 | 8.79% | 1,194,200 |
| Jan 26, 2026 | 5.80 | 6.09 | 5.68 | 6.03 | 6.03 | 3.97% | 1,356,000 |
| Jan 23, 2026 | 6.10 | 6.40 | 5.55 | 5.80 | 5.80 | -6.45% | 1,219,000 |
| Jan 22, 2026 | 6.19 | 6.84 | 5.98 | 6.20 | 6.20 | 0.16% | 1,132,100 |
| Jan 21, 2026 | 6.15 | 6.19 | 5.80 | 6.19 | 6.19 | 0.65% | 1,191,000 |
| Jan 20, 2026 | 6.49 | 6.77 | 5.84 | 6.15 | 6.15 | -6.68% | 1,175,700 |
| Jan 19, 2026 | 6.35 | 7.18 | 5.77 | 6.59 | 6.59 | 4.11% | 1,170,000 |
| Jan 16, 2026 | 6.55 | 6.90 | 4.79 | 6.33 | 6.33 | -2.62% | 1,317,000 |
| Jan 15, 2026 | 7.56 | 7.66 | 6.50 | 6.50 | 6.50 | -18.03% | 1,148,000 |
| Jan 14, 2026 | 8.02 | 8.23 | 7.66 | 7.93 | 7.93 | -0.88% | 1,294,000 |