Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.030 (2.03%)
Jun 24, 2026, 4:08 PM HKT
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.32 | 1.46 | 1.05 | 1.19 | 1.19 | -9.85% | 1,067,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.10 | 1.32 | 1.32 | -12.00% | 2,153,000 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.30 | 1.50 | 1.50 | -16.67% | 3,317,000 |
| Apr 27, 2026 | 2.05 | 2.29 | 1.75 | 1.80 | 1.80 | -12.20% | 2,617,000 |
| Apr 24, 2026 | 1.90 | 2.28 | 1.80 | 2.05 | 2.05 | 7.89% | 2,098,000 |
| Apr 23, 2026 | 2.46 | 2.50 | 1.81 | 1.90 | 1.90 | -22.76% | 1,229,000 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.08 | 2.46 | 2.46 | -15.17% | 1,493,600 |
| Apr 21, 2026 | 2.98 | 3.03 | 2.72 | 2.90 | 2.90 | -2.03% | 480,000 |
| Apr 20, 2026 | 3.11 | 3.12 | 2.89 | 2.96 | 2.96 | -4.82% | 460,000 |
| Apr 17, 2026 | 3.40 | 3.49 | 3.05 | 3.11 | 3.11 | -8.26% | 448,000 |
| Apr 16, 2026 | 4.09 | 4.30 | 3.30 | 3.39 | 3.39 | -21.16% | 1,819,000 |
| Apr 15, 2026 | 4.20 | 5.18 | 4.06 | 4.30 | 4.30 | 2.38% | 1,339,000 |
| Apr 14, 2026 | 4.77 | 4.77 | 2.74 | 4.20 | 4.20 | -12.13% | 2,549,000 |
| Apr 13, 2026 | 6.19 | 6.21 | 4.62 | 4.78 | 4.78 | -22.78% | 2,036,000 |
| Apr 10, 2026 | 6.83 | 6.97 | 6.07 | 6.19 | 6.19 | -9.37% | 1,914,200 |