Feiyang International Holdings Group Limited (HKG:1901)
Hong Kong
· Delayed Price · Currency is HKD 0.290
-0.005 (-1.69%)
Apr 28, 2026, 6:08 PM HKT
HKG:1901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -1.69% | 58,000 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 70,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,000 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 198,000 |
| Apr 22, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 16,362,000 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 376,000 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 3,588,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 290,000 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,152,000 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 718,000 |
| Apr 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 1,080,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 24,000 |
| Apr 10, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 958,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Apr 8, 2026 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | -2.90% | 11,114,000 |
| Apr 2, 2026 | 0.36 | 0.37 | 0.27 | 0.35 | 0.35 | -2.82% | 10,620,000 |
| Apr 1, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 266,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 326,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 714,000 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 764,000 |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 180,000 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 836,000 |
| Mar 24, 2026 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 1,250,000 |
| Mar 23, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 400,000 |
| Mar 20, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 104,000 |
| Mar 19, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 1,372,000 |
| Mar 18, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 566,000 |
| Mar 17, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,594,000 |
| Mar 16, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.02% | 4,044,000 |
| Mar 13, 2026 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 9,082,000 |
| Mar 12, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 2,588,000 |
| Mar 11, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 1,704,000 |
| Mar 10, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 768,000 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -3.66% | 2,092,000 |
| Mar 6, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 2,498,000 |
| Mar 5, 2026 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | - | 9,324,000 |
| Mar 4, 2026 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | 1.20% | 17,702,000 |
| Mar 3, 2026 | 0.40 | 0.43 | 0.38 | 0.42 | 0.42 | 6.41% | 24,892,000 |
| Mar 2, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.63% | 17,248,000 |
| Feb 27, 2026 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 1.33% | 3,966,000 |
| Feb 26, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 3,906,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -1.32% | 11,164,000 |
| Feb 24, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | -1.30% | 4,210,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -3.75% | 760,000 |
| Feb 20, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,762,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 114,000 |
| Feb 13, 2026 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | -3.85% | 2,524,000 |
| Feb 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 978,000 |
| Feb 11, 2026 | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | - | 8,834,000 |
| Feb 10, 2026 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -1.28% | 43,654,000 |
| Feb 9, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 614,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 942,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 546,000 |
| Feb 4, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 1,270,000 |
| Feb 3, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 2,458,000 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,068,000 |
| Jan 30, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 11,592,000 |
| Jan 29, 2026 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | 3.61% | 20,696,000 |
| Jan 28, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 17,412,000 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 714,000 |
| Jan 26, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 1,302,000 |
| Jan 23, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 8,198,000 |
| Jan 22, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 2,982,000 |
| Jan 21, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -5.88% | 7,234,000 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 362,000 |
| Jan 19, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.94% | 6,674,000 |
| Jan 16, 2026 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -3.57% | 11,509,330 |
| Jan 15, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 5.00% | 1,974,000 |
| Jan 14, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 2,324,000 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 3,274,000 |
| Jan 12, 2026 | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | -3.49% | 6,460,000 |
| Jan 9, 2026 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 7.50% | 15,732,000 |
| Jan 8, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 844,000 |
| Jan 7, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 2,594,000 |
| Jan 6, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.85% | 2,252,000 |
| Jan 5, 2026 | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -8.24% | 10,818,000 |
| Jan 2, 2026 | 0.46 | 0.48 | 0.40 | 0.43 | 0.43 | -6.59% | 22,372,000 |
| Dec 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 498,000 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 2,502,000 |
| Dec 29, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | 1.10% | 18,044,000 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,940,000 |
| Dec 23, 2025 | 0.45 | 0.48 | 0.42 | 0.45 | 0.45 | -1.11% | 11,378,000 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 2,318,000 |
| Dec 19, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 12.20% | 17,266,000 |
| Dec 18, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 2,590,000 |
| Dec 17, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 1.20% | 15,190,000 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 2.47% | 1,524,000 |
| Dec 15, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 742,000 |
| Dec 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 1,442,000 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 3,130,000 |
| Dec 10, 2025 | 0.39 | 0.44 | 0.39 | 0.43 | 0.43 | 10.26% | 10,326,000 |
| Dec 9, 2025 | 0.44 | 0.47 | 0.37 | 0.39 | 0.39 | -9.30% | 20,338,000 |
| Dec 8, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.86% | 11,246,000 |
| Dec 5, 2025 | 0.38 | 0.41 | 0.36 | 0.40 | 0.40 | 8.22% | 9,766,000 |
| Dec 4, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | - | 9,354,000 |
| Dec 3, 2025 | 0.39 | 0.44 | 0.36 | 0.37 | 0.37 | -6.41% | 23,484,000 |
| Dec 2, 2025 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 8.33% | 12,092,000 |
| Dec 1, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 18.03% | 15,008,530 |
| Nov 28, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 6,886,000 |
| Nov 27, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 2,112,000 |