Skip to main content
Fenbi Ltd. (HKG:2469)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.880
-0.010 (-1.12%)
Apr 29, 2026, 4:08 PM HKT

Fenbi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.910.910.880.89--573,000
Apr 28, 20260.900.910.870.890.89-1.11%2,287,500
Apr 27, 20260.920.930.890.900.90-2.17%5,580,500
Apr 24, 20260.900.920.880.920.922.22%4,652,500
Apr 23, 20260.950.960.890.900.90-7.22%5,576,500
Apr 22, 20260.990.990.960.970.97-2.02%2,523,700
Apr 21, 20260.991.000.970.990.99-1.00%3,034,210
Apr 20, 20261.011.020.981.001.00-0.99%2,640,000
Apr 17, 20261.041.041.001.011.01-2.88%3,997,000
Apr 16, 20261.041.081.011.041.040.97%8,786,500
Apr 15, 20260.971.070.971.031.037.29%10,764,482
Apr 14, 20260.970.980.930.960.96-4,756,000
Apr 13, 20260.950.960.890.960.961.05%14,715,000
Apr 10, 20260.981.020.950.950.95-3.06%7,656,500
Apr 9, 20261.021.080.960.980.98-3.92%9,448,500
Apr 8, 20261.071.111.001.021.02-4.67%10,631,500
Apr 2, 20261.111.121.061.071.07-4.46%3,833,000
Apr 1, 20261.111.161.101.121.12-3,967,500
Mar 31, 20261.141.141.081.121.12-2.61%4,468,000
Mar 30, 20261.151.171.131.151.15-1.71%2,997,000
Mar 27, 20261.151.191.151.171.170.86%2,057,500
Mar 26, 20261.181.191.141.161.16-1.69%5,331,300
Mar 25, 20261.221.241.181.181.18-3.28%8,844,000
Mar 24, 20261.151.221.151.221.227.96%14,421,500
Mar 23, 20261.231.231.101.131.13-8.13%18,685,500
Mar 20, 20261.201.231.151.231.234.24%10,853,500
Mar 19, 20261.161.191.141.181.180.85%6,442,000
Mar 18, 20261.241.251.151.171.17-7.87%14,602,000
Mar 17, 20261.251.301.221.271.272.42%10,166,000
Mar 16, 20261.281.291.211.241.24-3.13%8,068,000
Mar 13, 20261.301.311.231.281.28-1.54%10,131,000
Mar 12, 20261.251.301.201.301.303.17%15,419,500
Mar 11, 20261.301.331.201.261.26-3.08%26,172,780
Mar 10, 20261.351.361.261.301.30-3.70%17,479,500
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