Fresh2 Group Limited (FREHY)
OTCMKTS
· Delayed Price · Currency is USD
0.1000
0.00 (0.00%)
At close: Mar 28, 2025
Fresh2 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,391 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,770 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 122 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 111 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 201 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 1,182 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 131 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 133 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,326 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 277 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 456 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 510 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 3,046 |
| Feb 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 284 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,898 |
| Jan 28, 2025 | 0.50 | 0.55 | 0.11 | 0.11 | 0.11 | -81.67% | 1,270 |
| Jan 27, 2025 | 0.71 | 0.71 | 0.50 | 0.60 | 0.60 | -29.41% | 12,661 |
| Dec 23, 2024 | 1.12 | 1.47 | 0.73 | 0.85 | 0.85 | -24.11% | 285,054 |
| Dec 20, 2024 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | -2.61% | 7,741 |
| Dec 19, 2024 | 1.15 | 1.40 | 1.00 | 1.15 | 1.15 | - | 41,959 |
| Dec 18, 2024 | 1.09 | 1.33 | 1.07 | 1.15 | 1.15 | -6.88% | 19,975 |
| Dec 17, 2024 | 1.29 | 1.32 | 1.18 | 1.24 | 1.24 | -10.51% | 7,931 |
| Dec 16, 2024 | 1.08 | 1.46 | 1.08 | 1.38 | 1.38 | 6.15% | 14,879 |
| Dec 13, 2024 | 1.24 | 1.49 | 1.22 | 1.30 | 1.30 | 7.17% | 21,659 |
| Dec 12, 2024 | 1.24 | 1.48 | 1.14 | 1.21 | 1.21 | -2.18% | 18,549 |
| Dec 11, 2024 | 1.29 | 1.47 | 1.16 | 1.24 | 1.24 | -3.88% | 23,214 |
| Dec 10, 2024 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | -5.15% | 6,002 |
| Dec 9, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1,071 |
| Dec 6, 2024 | 1.24 | 1.51 | 1.15 | 1.30 | 1.30 | 3.17% | 23,162 |
| Dec 5, 2024 | 1.38 | 1.48 | 1.26 | 1.26 | 1.26 | -6.67% | 8,013 |
| Dec 4, 2024 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 7.14% | 1,135 |
| Dec 3, 2024 | 1.43 | 1.43 | 1.26 | 1.26 | 1.26 | -11.27% | 6,730 |
| Dec 2, 2024 | 1.30 | 1.47 | 1.26 | 1.42 | 1.42 | 2.16% | 9,327 |
| Nov 29, 2024 | 1.31 | 1.45 | 1.29 | 1.39 | 1.39 | 5.78% | 21,404 |
| Nov 27, 2024 | 1.12 | 1.32 | 1.12 | 1.31 | 1.31 | 22.57% | 12,067 |
| Nov 26, 2024 | 1.14 | 1.26 | 1.04 | 1.07 | 1.07 | -6.29% | 10,219 |
| Nov 25, 2024 | 1.12 | 1.28 | 1.12 | 1.14 | 1.14 | -12.67% | 11,377 |
| Nov 22, 2024 | 1.39 | 1.39 | 1.20 | 1.31 | 1.31 | 3.39% | 4,489 |
| Nov 21, 2024 | 1.23 | 1.46 | 1.21 | 1.27 | 1.27 | 4.71% | 30,530 |
| Nov 20, 2024 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | 18.63% | 15,141 |
| Nov 19, 2024 | 1.05 | 1.16 | 1.00 | 1.02 | 1.02 | 6.05% | 23,095 |
| Nov 18, 2024 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.77% | 16,859 |
| Nov 15, 2024 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 5,858 |
| Nov 14, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,457 |
| Nov 13, 2024 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 8,151 |
| Nov 12, 2024 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -9.57% | 9,532 |
| Nov 11, 2024 | 1.21 | 1.22 | 1.06 | 1.15 | 1.15 | -13.53% | 21,706 |
| Nov 8, 2024 | 1.35 | 1.43 | 0.85 | 1.33 | 1.33 | -1.48% | 117,708 |
| Nov 7, 2024 | 1.39 | 1.50 | 1.33 | 1.35 | 1.35 | -2.60% | 16,007 |
| Nov 6, 2024 | 1.69 | 1.71 | 1.30 | 1.39 | 1.39 | -15.49% | 22,594 |