Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.270 (-15.43%)
Oct 29, 2026, 4:08 PM HKT
Fengyinhe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.50 | 1.77 | 1.35 | 1.48 | 1.48 | -1.33% | 252,000 |
| Oct 28, 2026 | 1.65 | 1.65 | 1.40 | 1.50 | 1.50 | -8.26% | 151,000 |
| Oct 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.97% | 1,000 |
| Oct 26, 2026 | 1.60 | 1.78 | 1.50 | 1.69 | 1.69 | 1.51% | 195,000 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | 3,000 |
| Oct 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 20, 2026 | 1.75 | 1.75 | 1.75 | 1.73 | 1.73 | -2.54% | 2,000 |
| Oct 16, 2026 | 1.75 | 1.85 | 1.72 | 1.78 | 1.78 | 4.41% | 482,000 |
| Oct 15, 2026 | 1.30 | 1.74 | 1.30 | 1.70 | 1.70 | 37.65% | 551,000 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | 2.07% | 61,000 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.20 | 1.21 | 1.21 | -15.68% | 1,000 |
| Oct 12, 2026 | 1.23 | 1.54 | 1.23 | 1.44 | 1.44 | 16.67% | 1,081,000 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -18.00% | 69,000 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 7, 2026 | 1.57 | 1.57 | 1.43 | 1.51 | 1.51 | -3.82% | 78,000 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 2, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 14,000 |
| Sep 30, 2026 | 1.53 | 1.70 | 1.53 | 1.60 | 1.60 | 5.26% | 193,000 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | 22,000 |
| Sep 28, 2026 | 1.75 | 1.78 | 1.50 | 1.55 | 1.55 | -6.36% | 110,050 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,000 |
| Sep 24, 2026 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | 6.45% | 122,000 |
| Sep 23, 2026 | 1.41 | 1.68 | 1.41 | 1.55 | 1.55 | 10.71% | 102,000 |
| Sep 22, 2026 | 1.40 | 1.45 | 1.31 | 1.40 | 1.40 | - | 79,000 |
| Sep 21, 2026 | 1.37 | 1.43 | 1.30 | 1.40 | 1.40 | 7.69% | 232,000 |
| Sep 18, 2026 | 1.15 | 1.38 | 1.15 | 1.30 | 1.30 | 13.04% | 27,000 |
| Sep 17, 2026 | 1.33 | 1.33 | 1.15 | 1.15 | 1.15 | -8.73% | 221,000 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | -11.27% | 166,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.36 | 1.42 | 1.42 | -8.68% | 129,000 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 5.07% | 98,000 |
| Sep 11, 2026 | 1.48 | 1.49 | 1.37 | 1.48 | 1.48 | - | 257,000 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 4.23% | 44,000 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -5.96% | 42,000 |
| Sep 8, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 44,000 |
| Sep 7, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 0.32% | 67,000 |
| Sep 4, 2026 | 1.58 | 1.66 | 1.55 | 1.55 | 1.55 | -2.22% | 31,000 |
| Sep 3, 2026 | 1.57 | 1.60 | 1.51 | 1.58 | 1.58 | 0.64% | 23,000 |
| Sep 2, 2026 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | -6.55% | 50,000 |
| Sep 1, 2026 | 1.60 | 1.73 | 1.60 | 1.68 | 1.68 | -1.18% | 50,000 |
| Aug 31, 2026 | 1.56 | 1.76 | 1.56 | 1.70 | 1.70 | 0.89% | 7,000 |
| Aug 28, 2026 | 1.60 | 1.69 | 1.51 | 1.69 | 1.69 | 9.77% | 49,000 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -4.06% | 17,000 |
| Aug 26, 2026 | 1.70 | 1.74 | 1.60 | 1.60 | 1.60 | -8.83% | 92,000 |
| Aug 25, 2026 | 1.79 | 1.79 | 1.67 | 1.76 | 1.76 | -2.50% | 113,000 |
| Aug 24, 2026 | 1.62 | 1.90 | 1.50 | 1.80 | 1.80 | 11.11% | 414,000 |
| Aug 21, 2026 | 1.60 | 1.90 | 1.59 | 1.62 | 1.62 | 1.25% | 400,000 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.40 | 1.60 | 1.60 | - | 127,000 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,000 |