Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 1.590
0.00 (0.00%)
Aug 4, 2026, 2:52 PM HKT
Fengyinhe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.92% | 303,000 |
| Jul 31, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 72,200 |
| Jul 30, 2026 | 1.37 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | 339,000 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 19,000 |
| Jul 28, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | - | 114,000 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.31 | 1.43 | 1.43 | 3.62% | 108,000 |
| Jul 24, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | -1.43% | 28,000 |
| Jul 23, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 4.48% | 364,000 |
| Jul 22, 2026 | 1.32 | 1.44 | 1.30 | 1.34 | 1.34 | 1.52% | 71,000 |
| Jul 21, 2026 | 1.38 | 1.39 | 1.27 | 1.32 | 1.32 | -1.49% | 143,000 |
| Jul 20, 2026 | 1.43 | 1.45 | 1.34 | 1.34 | 1.34 | -3.60% | 90,000 |
| Jul 17, 2026 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | - | 228,000 |
| Jul 16, 2026 | 1.36 | 1.47 | 1.35 | 1.39 | 1.39 | -0.71% | 385,000 |
| Jul 15, 2026 | 1.41 | 1.70 | 1.40 | 1.40 | 1.40 | -2.10% | 4,909,000 |
| 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 |