Fengyinhe Holdings Limited (HKG:8030)
Hong Kong
· Delayed Price · Currency is HKD 7.89
+0.01 (0.13%)
Mar 10, 2026, 10:25 AM HKT
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.00 | 8.01 | 7.90 | 7.92 | - | 0.51% | 83,000 |
| 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 |
| Feb 26, 2026 | 6.25 | 6.34 | 6.18 | 6.28 | 6.28 | 0.48% | 2,176,000 |
| Feb 25, 2026 | 6.28 | 6.35 | 6.18 | 6.25 | 6.25 | -2.04% | 1,762,000 |
| Feb 24, 2026 | 6.28 | 6.53 | 6.18 | 6.38 | 6.38 | - | 1,734,200 |
| Feb 23, 2026 | 6.36 | 6.62 | 6.34 | 6.38 | 6.38 | -1.24% | 1,655,000 |
| Feb 20, 2026 | 6.68 | 6.86 | 6.38 | 6.46 | 6.46 | -6.10% | 1,648,000 |
| Feb 16, 2026 | 6.60 | 6.88 | 6.37 | 6.88 | 6.88 | 2.08% | 733,000 |
| Feb 13, 2026 | 6.65 | 6.76 | 6.38 | 6.74 | 6.74 | 1.97% | 1,695,000 |
| Feb 12, 2026 | 6.65 | 6.95 | 6.50 | 6.61 | 6.61 | -1.20% | 1,687,400 |
| Feb 11, 2026 | 6.60 | 6.70 | 6.30 | 6.69 | 6.69 | 1.36% | 1,765,000 |
| Feb 10, 2026 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | -1.64% | 1,456,000 |
| Feb 9, 2026 | 6.63 | 6.77 | 6.51 | 6.71 | 6.71 | 0.30% | 1,795,000 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.60 | 6.69 | 6.69 | -4.29% | 1,631,000 |
| Feb 5, 2026 | 6.60 | 7.00 | 6.51 | 6.99 | 6.99 | 3.56% | 1,784,000 |
| Feb 4, 2026 | 6.74 | 7.07 | 6.60 | 6.75 | 6.75 | -1.32% | 1,612,000 |
| Feb 3, 2026 | 7.00 | 7.05 | 6.44 | 6.84 | 6.84 | -4.20% | 1,639,000 |
| Feb 2, 2026 | 6.82 | 7.27 | 6.82 | 7.14 | 7.14 | 2.15% | 1,550,000 |
| Jan 30, 2026 | 6.75 | 7.05 | 6.69 | 6.99 | 6.99 | 3.71% | 1,474,350 |
| Jan 29, 2026 | 6.43 | 6.89 | 6.43 | 6.74 | 6.74 | 4.01% | 1,153,500 |
| Jan 28, 2026 | 6.46 | 7.20 | 6.02 | 6.48 | 6.48 | -1.22% | 1,155,000 |
| Jan 27, 2026 | 6.03 | 6.78 | 5.79 | 6.56 | 6.56 | 8.79% | 1,194,200 |
| Jan 26, 2026 | 5.80 | 6.09 | 5.68 | 6.03 | 6.03 | 3.97% | 1,356,000 |
| Jan 23, 2026 | 6.10 | 6.40 | 5.55 | 5.80 | 5.80 | -6.45% | 1,219,000 |
| Jan 22, 2026 | 6.19 | 6.84 | 5.98 | 6.20 | 6.20 | 0.16% | 1,132,100 |
| Jan 21, 2026 | 6.15 | 6.19 | 5.80 | 6.19 | 6.19 | 0.65% | 1,191,000 |
| Jan 20, 2026 | 6.49 | 6.77 | 5.84 | 6.15 | 6.15 | -6.68% | 1,175,700 |
| Jan 19, 2026 | 6.35 | 7.18 | 5.77 | 6.59 | 6.59 | 4.11% | 1,170,000 |
| Jan 16, 2026 | 6.55 | 6.90 | 4.79 | 6.33 | 6.33 | -2.62% | 1,317,000 |
| Jan 15, 2026 | 7.56 | 7.66 | 6.50 | 6.50 | 6.50 | -18.03% | 1,148,000 |
| Jan 14, 2026 | 8.02 | 8.23 | 7.66 | 7.93 | 7.93 | -0.88% | 1,294,000 |
| Jan 13, 2026 | 8.31 | 8.60 | 7.01 | 8.00 | 8.00 | -3.73% | 1,320,100 |
| Jan 12, 2026 | 9.34 | 9.45 | 8.29 | 8.31 | 8.31 | -10.93% | 1,252,000 |
| Jan 9, 2026 | 9.54 | 9.96 | 9.20 | 9.33 | 9.33 | -2.71% | 1,054,000 |
| Jan 8, 2026 | 10.14 | 10.14 | 9.53 | 9.59 | 9.59 | -5.52% | 1,292,000 |
| Jan 7, 2026 | 10.62 | 10.62 | 10.15 | 10.15 | 10.15 | -5.49% | 1,284,000 |
| Jan 6, 2026 | 10.58 | 10.74 | 9.70 | 10.74 | 10.74 | 1.51% | 1,578,000 |
| Jan 5, 2026 | 11.29 | 11.29 | 10.28 | 10.58 | 10.58 | -6.37% | 1,407,000 |
| Jan 2, 2026 | 11.24 | 11.49 | 10.90 | 11.30 | 11.30 | 0.53% | 1,631,200 |
| Dec 31, 2025 | 11.18 | 11.52 | 10.78 | 11.24 | 11.24 | 0.99% | 848,000 |
| Dec 30, 2025 | 11.18 | 11.36 | 10.53 | 11.13 | 11.13 | -1.07% | 1,633,000 |
| Dec 29, 2025 | 11.82 | 12.01 | 11.17 | 11.25 | 11.25 | -4.82% | 1,442,100 |
| Dec 24, 2025 | 11.78 | 12.11 | 11.65 | 11.82 | 11.82 | 0.77% | 749,000 |
| Dec 23, 2025 | 11.69 | 12.00 | 11.58 | 11.73 | 11.73 | 0.34% | 1,548,000 |
| Dec 22, 2025 | 12.09 | 12.23 | 11.69 | 11.69 | 11.69 | -3.23% | 1,472,750 |
| Dec 19, 2025 | 12.18 | 12.78 | 12.00 | 12.08 | 12.08 | -0.58% | 1,533,000 |
| Dec 18, 2025 | 12.36 | 12.68 | 12.12 | 12.15 | 12.15 | -1.70% | 1,425,000 |
| Dec 17, 2025 | 13.03 | 13.78 | 11.56 | 12.36 | 12.36 | -5.14% | 1,610,000 |
| Dec 16, 2025 | 12.76 | 13.80 | 12.43 | 13.03 | 13.03 | 2.12% | 1,622,000 |
| Dec 15, 2025 | 12.90 | 13.30 | 12.58 | 12.76 | 12.76 | -1.09% | 1,522,000 |
| Dec 12, 2025 | 12.67 | 14.01 | 12.33 | 12.90 | 12.90 | 1.90% | 1,774,166 |
| Dec 11, 2025 | 11.61 | 12.78 | 11.30 | 12.66 | 12.66 | 9.14% | 1,714,100 |
| Dec 10, 2025 | 11.14 | 11.72 | 11.14 | 11.60 | 11.60 | 4.22% | 1,870,000 |
| Dec 9, 2025 | 11.10 | 11.45 | 10.98 | 11.13 | 11.13 | 0.63% | 1,648,000 |
| Dec 8, 2025 | 11.35 | 11.49 | 11.01 | 11.06 | 11.06 | -2.56% | 1,831,000 |
| Dec 5, 2025 | 11.36 | 11.46 | 11.20 | 11.35 | 11.35 | -0.09% | 1,904,000 |
| Dec 4, 2025 | 11.50 | 11.90 | 11.13 | 11.36 | 11.36 | -1.22% | 2,504,000 |
| Dec 3, 2025 | 11.74 | 11.90 | 11.43 | 11.50 | 11.50 | -4.17% | 1,802,000 |
| Dec 2, 2025 | 11.47 | 12.00 | 10.40 | 12.00 | 12.00 | 4.80% | 1,730,000 |
| Dec 1, 2025 | 11.71 | 12.19 | 11.45 | 11.45 | 11.45 | -3.29% | 1,496,800 |
| Nov 28, 2025 | 11.65 | 12.13 | 10.88 | 11.84 | 11.84 | -0.08% | 1,082,000 |
| Nov 27, 2025 | 11.38 | 11.85 | 11.00 | 11.85 | 11.85 | 3.40% | 909,000 |
| Nov 26, 2025 | 10.28 | 11.48 | 10.22 | 11.46 | 11.46 | 11.48% | 1,049,600 |
| Nov 25, 2025 | 10.88 | 11.05 | 10.28 | 10.28 | 10.28 | -5.51% | 715,000 |
| Nov 24, 2025 | 11.22 | 11.34 | 10.61 | 10.88 | 10.88 | -2.86% | 925,100 |
| Nov 21, 2025 | 11.55 | 11.55 | 10.90 | 11.20 | 11.20 | -2.61% | 952,800 |
| Nov 20, 2025 | 11.50 | 11.76 | 10.89 | 11.50 | 11.50 | -0.35% | 896,000 |
| Nov 19, 2025 | 11.39 | 11.78 | 11.20 | 11.54 | 11.54 | 1.23% | 943,000 |
| Nov 18, 2025 | 10.98 | 11.55 | 10.79 | 11.40 | 11.40 | 5.07% | 916,000 |
| Nov 17, 2025 | 11.00 | 11.48 | 10.70 | 10.85 | 10.85 | -1.36% | 972,000 |
| Nov 14, 2025 | 11.18 | 11.19 | 10.56 | 11.00 | 11.00 | -0.72% | 408,000 |
| Nov 13, 2025 | 11.20 | 11.49 | 10.69 | 11.08 | 11.08 | 0.73% | 438,100 |
| Nov 12, 2025 | 11.30 | 11.98 | 10.56 | 11.00 | 11.00 | -4.35% | 932,200 |
| Nov 11, 2025 | 9.95 | 11.80 | 9.59 | 11.50 | 11.50 | 16.40% | 864,000 |
| Nov 10, 2025 | 11.26 | 11.34 | 9.88 | 9.88 | 9.88 | -13.49% | 478,400 |
| Nov 7, 2025 | 12.01 | 12.10 | 10.95 | 11.42 | 11.42 | -6.47% | 711,000 |
| Nov 6, 2025 | 12.39 | 12.56 | 11.53 | 12.21 | 12.21 | -1.29% | 761,000 |
| Nov 5, 2025 | 12.36 | 12.85 | 11.98 | 12.37 | 12.37 | 2.23% | 855,000 |
| Nov 4, 2025 | 12.16 | 12.40 | 11.49 | 12.10 | 12.10 | -0.66% | 916,000 |
| Nov 3, 2025 | 12.12 | 12.18 | 10.80 | 12.18 | 12.18 | -1.30% | 694,000 |
| Oct 31, 2025 | 12.88 | 12.88 | 12.17 | 12.34 | 12.34 | -2.68% | 724,000 |
| Oct 30, 2025 | 12.56 | 12.77 | 12.36 | 12.68 | 12.68 | 1.44% | 913,000 |
| Oct 28, 2025 | 12.07 | 12.83 | 11.94 | 12.50 | 12.50 | 3.56% | 640,800 |
| Oct 27, 2025 | 11.97 | 12.16 | 11.68 | 12.07 | 12.07 | 0.58% | 345,000 |
| Oct 24, 2025 | 11.77 | 12.30 | 11.66 | 12.00 | 12.00 | 2.39% | 376,900 |
| Oct 23, 2025 | 11.94 | 12.31 | 11.70 | 11.72 | 11.72 | -1.76% | 515,000 |
| Oct 22, 2025 | 11.50 | 12.31 | 11.50 | 11.93 | 11.93 | 1.27% | 590,000 |
| Oct 21, 2025 | 12.20 | 12.20 | 10.98 | 11.78 | 11.78 | -3.60% | 639,000 |
| Oct 20, 2025 | 11.85 | 12.26 | 11.54 | 12.22 | 12.22 | 1.75% | 520,000 |
| Oct 17, 2025 | 11.20 | 12.20 | 10.68 | 12.01 | 12.01 | 5.35% | 557,600 |
| Oct 16, 2025 | 12.20 | 12.57 | 11.05 | 11.40 | 11.40 | -7.77% | 715,000 |
| Oct 15, 2025 | 10.93 | 13.48 | 10.93 | 12.36 | 12.36 | 14.44% | 1,244,550 |
| Oct 14, 2025 | 10.00 | 11.10 | 10.00 | 10.80 | 10.80 | 14.16% | 808,000 |
| Oct 13, 2025 | 8.37 | 9.46 | 7.98 | 9.46 | 9.46 | 12.89% | 350,000 |