Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 6.74
+0.13 (1.97%)
At close: Feb 13, 2026
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.31 | 8.60 | 7.01 | 8.00 | 8.00 | -3.73% | 1,320,100 |
| Jan 12, 2026 | 9.34 | 9.45 | 8.29 | 8.31 | 8.31 | -10.93% | 1,252,000 |
| Jan 9, 2026 | 9.54 | 9.96 | 9.20 | 9.33 | 9.33 | -2.71% | 1,054,000 |
| Jan 8, 2026 | 10.14 | 10.14 | 9.53 | 9.59 | 9.59 | -5.52% | 1,292,000 |
| Jan 7, 2026 | 10.62 | 10.62 | 10.15 | 10.15 | 10.15 | -5.49% | 1,284,000 |
| Jan 6, 2026 | 10.58 | 10.74 | 9.70 | 10.74 | 10.74 | 1.51% | 1,578,000 |
| Jan 5, 2026 | 11.29 | 11.29 | 10.28 | 10.58 | 10.58 | -6.37% | 1,407,000 |
| Jan 2, 2026 | 11.24 | 11.49 | 10.90 | 11.30 | 11.30 | 0.53% | 1,631,200 |
| Dec 31, 2025 | 11.18 | 11.52 | 10.78 | 11.24 | 11.24 | 0.99% | 848,000 |
| Dec 30, 2025 | 11.18 | 11.36 | 10.53 | 11.13 | 11.13 | -1.07% | 1,633,000 |
| Dec 29, 2025 | 11.82 | 12.01 | 11.17 | 11.25 | 11.25 | -4.82% | 1,442,100 |
| Dec 24, 2025 | 11.78 | 12.11 | 11.65 | 11.82 | 11.82 | 0.77% | 749,000 |
| Dec 23, 2025 | 11.69 | 12.00 | 11.58 | 11.73 | 11.73 | 0.34% | 1,548,000 |
| Dec 22, 2025 | 12.09 | 12.23 | 11.69 | 11.69 | 11.69 | -3.23% | 1,472,750 |
| Dec 19, 2025 | 12.18 | 12.78 | 12.00 | 12.08 | 12.08 | -0.58% | 1,533,000 |
| Dec 18, 2025 | 12.36 | 12.68 | 12.12 | 12.15 | 12.15 | -1.70% | 1,425,000 |
| Dec 17, 2025 | 13.03 | 13.78 | 11.56 | 12.36 | 12.36 | -5.14% | 1,610,000 |
| Dec 16, 2025 | 12.76 | 13.80 | 12.43 | 13.03 | 13.03 | 2.12% | 1,622,000 |
| Dec 15, 2025 | 12.90 | 13.30 | 12.58 | 12.76 | 12.76 | -1.09% | 1,522,000 |
| Dec 12, 2025 | 12.67 | 14.01 | 12.33 | 12.90 | 12.90 | 1.90% | 1,774,166 |
| Dec 11, 2025 | 11.61 | 12.78 | 11.30 | 12.66 | 12.66 | 9.14% | 1,714,100 |
| Dec 10, 2025 | 11.14 | 11.72 | 11.14 | 11.60 | 11.60 | 4.22% | 1,870,000 |
| Dec 9, 2025 | 11.10 | 11.45 | 10.98 | 11.13 | 11.13 | 0.63% | 1,648,000 |
| Dec 8, 2025 | 11.35 | 11.49 | 11.01 | 11.06 | 11.06 | -2.56% | 1,831,000 |
| Dec 5, 2025 | 11.36 | 11.46 | 11.20 | 11.35 | 11.35 | -0.09% | 1,904,000 |
| Dec 4, 2025 | 11.50 | 11.90 | 11.13 | 11.36 | 11.36 | -1.22% | 2,504,000 |
| Dec 3, 2025 | 11.74 | 11.90 | 11.43 | 11.50 | 11.50 | -4.17% | 1,802,000 |