Skip to main content
Fenbi Ltd. (HKG:2469)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.280
-0.070 (-5.19%)
Mar 10, 2026, 11:59 AM HKT

Fenbi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.301.361.211.35--30,801,132
Mar 9, 20261.301.361.211.351.35-8.16%30,943,630
Mar 6, 20261.431.531.421.471.473.52%41,107,500
Mar 5, 20261.441.521.421.421.42-1.39%34,149,980
Mar 4, 20261.451.491.411.441.44-0.69%27,689,000
Mar 3, 20261.461.511.401.451.45-35,189,000
Mar 2, 20261.501.501.431.451.45-3.97%21,839,850
Feb 27, 20261.511.531.481.511.510.67%28,927,000
Feb 26, 20261.611.631.501.501.50-6.83%41,702,000
Feb 25, 20261.581.651.581.611.611.26%22,360,500
Feb 24, 20261.691.691.571.591.59-10.17%51,967,200
Feb 23, 20261.751.801.751.771.771.14%5,417,000
Feb 20, 20261.741.781.731.751.750.57%6,360,000
Feb 16, 20261.761.761.701.741.74-1.69%4,163,000
Feb 13, 20261.751.801.731.771.771.14%22,640,000
Feb 12, 20261.781.791.721.751.75-1.69%21,401,480
Feb 11, 20261.861.871.761.781.78-3.78%48,695,500
Feb 10, 20261.901.911.841.851.85-1.60%31,808,500
Feb 9, 20261.931.941.871.881.88-2.08%31,273,500
Feb 6, 20262.082.081.921.921.92-7.69%55,251,500
Feb 5, 20262.062.102.042.082.080.97%13,615,500
Feb 4, 20262.082.092.042.062.06-0.48%23,941,500
Feb 3, 20262.102.162.062.072.07-40,117,000
Feb 2, 20262.182.202.062.072.07-4.61%50,583,500
Jan 30, 20262.122.542.102.172.172.36%280,899,000
Jan 29, 20262.102.152.062.122.120.95%19,345,000
Jan 28, 20262.122.142.082.102.10-0.47%13,332,500
Jan 27, 20262.172.182.112.112.11-3.21%13,705,500
Jan 26, 20262.152.202.122.182.181.87%19,717,500
Jan 23, 20262.152.172.112.142.14-15,020,000
Jan 22, 20262.162.192.132.142.14-8,329,742
Jan 21, 20262.182.182.122.142.14-1.38%13,750,500
Jan 20, 20262.182.232.162.172.17-0.46%11,110,200
Jan 19, 20262.242.242.182.182.18-1.80%10,530,200
Jan 16, 20262.292.302.202.222.22-2.20%16,131,710
Jan 15, 20262.312.312.252.272.27-0.87%25,163,500
Jan 14, 20262.302.352.262.292.29-37,966,740
Jan 13, 20262.292.382.252.292.292.23%53,788,000
Jan 12, 20262.112.252.112.242.247.69%59,821,360
Jan 9, 20262.082.102.042.082.08-35,595,740
Jan 8, 20262.152.152.082.082.08-3.70%33,639,000
Jan 7, 20262.142.192.132.162.161.41%21,815,500
Jan 6, 20262.122.142.092.132.131.43%25,922,000
Jan 5, 20262.092.122.072.102.10-3.67%27,368,000
Jan 2, 20262.052.212.042.182.186.34%5,997,106
Dec 31, 20252.152.182.052.052.05-2.84%31,961,000
Dec 30, 20252.102.152.062.112.110.96%38,591,920
Dec 29, 20252.202.202.082.092.09-5.00%47,199,000
Dec 24, 20252.172.242.152.202.202.33%19,105,000
Dec 23, 20252.202.212.132.152.15-1.83%37,432,000
Dec 22, 20252.252.272.182.192.19-2.23%32,199,500
Dec 19, 20252.292.292.232.242.24-1.75%31,284,500
Dec 18, 20252.232.332.232.282.280.88%20,212,500
Dec 17, 20252.322.342.242.262.26-3.42%40,618,000
Dec 16, 20252.442.462.332.342.34-4.88%33,502,500
Dec 15, 20252.682.702.442.462.46-5.75%62,444,000
Dec 12, 20252.382.642.252.612.6110.13%112,970,000
Dec 11, 20252.582.612.322.372.37-8.14%87,861,480
Dec 10, 20252.742.742.542.582.58-5.49%60,903,980
Dec 9, 20253.033.032.712.732.73-10.20%52,864,500
Dec 8, 20253.163.173.043.043.04-4.40%26,025,000
Dec 5, 20253.153.193.083.183.180.63%25,791,500
Dec 4, 20253.113.203.013.163.160.64%47,397,840
Dec 3, 20253.233.253.053.143.14-3.38%27,027,510
Dec 2, 20253.263.293.213.253.25-0.31%13,051,000
Dec 1, 20253.193.293.173.263.262.19%30,377,500
Nov 28, 20253.213.213.153.193.190.31%10,233,000
Nov 27, 20253.133.223.133.183.182.25%17,397,500
Nov 26, 20253.113.173.093.113.11-11,185,000
Nov 25, 20253.103.233.063.113.110.32%27,428,500
Nov 24, 20253.093.183.053.103.100.65%19,976,000
Nov 21, 20253.143.143.033.083.08-2.84%22,648,000
Nov 20, 20253.183.223.153.173.170.32%12,728,720
Nov 19, 20253.153.243.123.163.160.96%34,405,740
Nov 18, 20253.173.173.103.133.13-1.26%13,921,500
Nov 17, 20253.213.253.113.173.170.63%62,166,000
Nov 14, 20253.043.202.993.153.152.27%41,030,240
Nov 13, 20253.083.082.993.083.080.65%15,601,000
Nov 12, 20253.113.133.003.063.06-2.55%24,200,500
Nov 11, 20253.133.143.093.143.140.32%10,193,500
Nov 10, 20253.073.143.053.133.132.96%26,883,500
Nov 7, 20253.033.072.963.043.04-19,562,240
Nov 6, 20253.033.052.983.043.040.33%17,645,000
Nov 5, 20253.043.082.953.033.030.66%22,306,500
Nov 4, 20253.213.222.963.013.01-2.59%57,778,500
Nov 3, 20253.033.162.893.093.0910.36%104,560,500
Oct 31, 20252.772.812.702.802.801.82%30,894,380
Oct 30, 20252.812.842.702.752.75-0.72%28,685,500
Oct 28, 20252.872.872.762.772.77-3.15%24,147,500
Oct 27, 20252.922.932.822.862.86-1.38%18,138,550
Oct 24, 20252.962.982.892.902.90-2.36%17,534,000
Oct 23, 20252.932.972.892.972.97-13,064,040
Oct 22, 20252.962.972.862.972.970.34%23,411,500
Oct 21, 20252.902.982.882.962.963.86%37,054,000
Oct 20, 20252.922.972.802.852.850.35%30,459,000
Oct 17, 20252.943.032.822.842.84-1.05%71,990,150
Oct 16, 20252.702.922.612.872.877.09%80,392,980
Oct 15, 20252.702.752.642.682.68-0.74%30,632,000
Oct 14, 20252.632.812.602.702.703.45%61,404,000
Oct 13, 20252.652.692.572.612.61-4.74%42,554,500