Fengyinhe Holdings Limited (HKG:8030)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.080 (7.84%)
May 13, 2026, 4:08 PM HKT
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 6.61 | 6.95 | 6.46 | 6.83 | 6.83 | 1.94% | 2,617,000 |
| Apr 8, 2026 | 6.80 | 7.10 | 6.61 | 6.70 | 6.70 | -2.90% | 1,791,000 |
| Apr 2, 2026 | 6.91 | 7.20 | 6.75 | 6.90 | 6.90 | -1.57% | 2,091,000 |
| Apr 1, 2026 | 7.00 | 7.13 | 6.77 | 7.01 | 7.01 | 0.14% | 1,899,000 |
| Mar 31, 2026 | 7.15 | 7.35 | 6.52 | 7.00 | 7.00 | -2.10% | 1,866,000 |
| Mar 30, 2026 | 7.25 | 7.40 | 6.91 | 7.15 | 7.15 | -2.72% | 1,961,000 |
| Mar 27, 2026 | 7.20 | 7.40 | 6.77 | 7.35 | 7.35 | 2.08% | 1,802,100 |
| Mar 26, 2026 | 6.90 | 7.32 | 6.74 | 7.20 | 7.20 | -3.23% | 2,132,000 |
| Mar 25, 2026 | 6.41 | 7.44 | 6.21 | 7.44 | 7.44 | 16.07% | 2,308,000 |
| Mar 24, 2026 | 6.98 | 7.03 | 6.39 | 6.41 | 6.41 | -8.17% | 1,656,000 |
| Mar 23, 2026 | 7.27 | 7.45 | 6.97 | 6.98 | 6.98 | -3.99% | 1,714,000 |
| Mar 20, 2026 | 7.52 | 7.71 | 7.19 | 7.27 | 7.27 | -5.83% | 1,503,000 |
| Mar 19, 2026 | 7.70 | 7.76 | 7.59 | 7.72 | 7.72 | -0.64% | 1,441,000 |
| Mar 18, 2026 | 7.61 | 7.86 | 7.61 | 7.77 | 7.77 | -0.51% | 1,450,000 |
| Mar 17, 2026 | 7.55 | 7.87 | 7.55 | 7.81 | 7.81 | 0.77% | 1,434,200 |
| Mar 16, 2026 | 7.76 | 7.81 | 7.44 | 7.75 | 7.75 | -1.90% | 1,311,000 |
| Mar 13, 2026 | 7.57 | 7.90 | 7.40 | 7.90 | 7.90 | 4.36% | 1,583,000 |
| Mar 12, 2026 | 7.63 | 7.73 | 7.34 | 7.57 | 7.57 | -0.79% | 1,600,000 |
| Mar 11, 2026 | 8.30 | 8.32 | 7.61 | 7.63 | 7.63 | -9.17% | 1,500,000 |
| Mar 10, 2026 | 8.00 | 8.68 | 7.83 | 8.40 | 8.40 | 6.60% | 1,457,000 |
| Mar 9, 2026 | 7.51 | 8.02 | 7.35 | 7.88 | 7.88 | 5.91% | 1,436,000 |
| Mar 6, 2026 | 6.90 | 7.52 | 6.75 | 7.44 | 7.44 | 6.13% | 1,920,000 |
| Mar 5, 2026 | 6.48 | 7.10 | 6.48 | 7.01 | 7.01 | 6.53% | 1,788,000 |
| Mar 4, 2026 | 6.42 | 6.65 | 6.42 | 6.58 | 6.58 | 0.92% | 1,847,000 |
| Mar 3, 2026 | 6.53 | 6.65 | 6.42 | 6.52 | 6.52 | 0.15% | 1,735,000 |
| Mar 2, 2026 | 6.50 | 6.76 | 6.44 | 6.51 | 6.51 | 0.15% | 1,554,000 |
| Feb 27, 2026 | 6.28 | 6.62 | 6.28 | 6.50 | 6.50 | 3.50% | 1,994,500 |