Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 1.470
+0.040 (2.80%)
Jul 15, 2026, 11:38 AM HKT
Fengyinhe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | - | 1.40% | 92,000 |
| Jul 14, 2026 | 1.44 | 1.55 | 1.40 | 1.43 | 1.43 | - | 5,634,000 |
| Jul 13, 2026 | 1.36 | 1.56 | 1.35 | 1.43 | 1.43 | -2.05% | 2,474,000 |
| Jul 10, 2026 | 1.38 | 1.48 | 1.21 | 1.46 | 1.46 | 4.29% | 1,361,000 |
| Jul 9, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -13.04% | 481,000 |
| Jul 8, 2026 | 1.82 | 1.98 | 1.61 | 1.61 | 1.61 | -9.55% | 958,000 |
| Jul 7, 2026 | 1.90 | 2.00 | 1.75 | 1.78 | 1.78 | -3.78% | 369,000 |
| Jul 6, 2026 | 1.77 | 1.91 | 1.50 | 1.85 | 1.85 | 12.80% | 802,000 |
| Jul 3, 2026 | 1.39 | 1.68 | 1.38 | 1.64 | 1.64 | 18.84% | 614,000 |
| Jul 2, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -8.00% | 74,000 |
| Jun 30, 2026 | 1.29 | 1.50 | 1.18 | 1.50 | 1.50 | 15.38% | 1,081,000 |
| Jun 29, 2026 | 1.49 | 1.49 | 1.27 | 1.30 | 1.30 | -15.03% | 380,000 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.45 | 1.53 | 1.53 | 0.66% | 77,000 |
| Jun 25, 2026 | 1.51 | 1.64 | 1.43 | 1.52 | 1.52 | 0.66% | 379,000 |
| Jun 24, 2026 | 1.48 | 1.67 | 1.31 | 1.51 | 1.51 | 2.03% | 681,000 |
| Jun 23, 2026 | 1.27 | 1.70 | 1.00 | 1.48 | 1.48 | 16.54% | 2,829,000 |
| Jun 22, 2026 | 0.85 | 1.28 | 0.85 | 1.27 | 1.27 | 58.75% | 2,592,000 |
| Jun 18, 2026 | 0.85 | 0.85 | 0.77 | 0.80 | 0.80 | -5.88% | 210,000 |
| Jun 17, 2026 | 0.75 | 0.90 | 0.73 | 0.85 | 0.85 | 16.44% | 331,600 |
| Jun 16, 2026 | 0.82 | 0.82 | 0.64 | 0.73 | 0.73 | -12.05% | 1,431,000 |
| Jun 15, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | - | 141,000 |
| Jun 12, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 557,000 |
| Jun 11, 2026 | 0.95 | 0.95 | 0.82 | 0.83 | 0.83 | -12.63% | 1,024,000 |
| Jun 10, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 64,000 |
| Jun 9, 2026 | 0.91 | 0.95 | 0.80 | 0.90 | 0.90 | -4.26% | 476,000 |
| Jun 8, 2026 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -5.05% | 223,000 |
| Jun 5, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | - | 259,000 |
| Jun 4, 2026 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 477,000 |
| Jun 3, 2026 | 0.97 | 1.06 | 0.97 | 1.02 | 1.02 | 5.15% | 113,000 |
| Jun 2, 2026 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -4.90% | 352,000 |
| Jun 1, 2026 | 0.95 | 1.07 | 0.94 | 1.02 | 1.02 | 8.51% | 281,000 |
| May 29, 2026 | 0.99 | 1.02 | 0.93 | 0.94 | 0.94 | -5.05% | 591,000 |
| May 28, 2026 | 0.98 | 1.07 | 0.93 | 0.99 | 0.99 | -1.00% | 1,222,000 |
| May 27, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 383,000 |
| May 26, 2026 | 1.07 | 1.11 | 1.02 | 1.05 | 1.05 | -2.78% | 609,000 |
| May 22, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | 2.86% | 156,000 |
| May 21, 2026 | 1.00 | 1.14 | 1.00 | 1.05 | 1.05 | - | 1,062,000 |
| May 20, 2026 | 1.08 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 951,000 |
| May 19, 2026 | 0.91 | 1.10 | 0.91 | 1.09 | 1.09 | 2.83% | 840,000 |
| May 18, 2026 | 0.90 | 1.19 | 0.89 | 1.06 | 1.06 | 12.77% | 1,588,001 |
| May 15, 2026 | 1.04 | 1.08 | 0.93 | 0.94 | 0.94 | -6.93% | 905,000 |
| May 14, 2026 | 1.00 | 1.17 | 1.00 | 1.01 | 1.01 | -8.18% | 984,000 |
| May 13, 2026 | 1.02 | 1.12 | 0.99 | 1.10 | 1.10 | 7.84% | 750,000 |
| May 12, 2026 | 1.26 | 1.32 | 1.02 | 1.02 | 1.02 | -18.40% | 1,530,000 |
| May 11, 2026 | 1.19 | 1.43 | 1.19 | 1.25 | 1.25 | 6.84% | 2,331,000 |
| May 8, 2026 | 1.05 | 1.26 | 1.04 | 1.17 | 1.17 | 12.50% | 1,960,000 |
| May 7, 2026 | 0.91 | 1.28 | 0.91 | 1.04 | 1.04 | 14.29% | 2,486,000 |
| May 6, 2026 | 0.87 | 1.04 | 0.79 | 0.91 | 0.91 | 7.06% | 3,754,000 |
| May 5, 2026 | 1.00 | 1.15 | 0.78 | 0.85 | 0.85 | -18.27% | 3,750,000 |
| May 4, 2026 | 1.13 | 1.33 | 0.91 | 1.04 | 1.04 | -12.61% | 8,939,700 |