Fengyinhe Holdings Limited (HKG:8030)
Hong Kong
· Delayed Price · Currency is HKD 1.320
-0.180 (-12.00%)
Apr 29, 2026, 4:08 PM HKT
Fengyinhe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.50 | 1.50 | 1.10 | 1.32 | 1.32 | -12.00% | 2,153,000 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.30 | 1.50 | 1.50 | -16.67% | 3,317,000 |
| Apr 27, 2026 | 2.05 | 2.29 | 1.75 | 1.80 | 1.80 | -12.20% | 2,617,000 |
| Apr 24, 2026 | 1.90 | 2.28 | 1.80 | 2.05 | 2.05 | 7.89% | 2,098,000 |
| Apr 23, 2026 | 2.46 | 2.50 | 1.81 | 1.90 | 1.90 | -22.76% | 1,229,000 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.08 | 2.46 | 2.46 | -15.17% | 1,493,600 |
| Apr 21, 2026 | 2.98 | 3.03 | 2.72 | 2.90 | 2.90 | -2.03% | 480,000 |
| Apr 20, 2026 | 3.11 | 3.12 | 2.89 | 2.96 | 2.96 | -4.82% | 460,000 |
| Apr 17, 2026 | 3.40 | 3.49 | 3.05 | 3.11 | 3.11 | -8.26% | 448,000 |
| Apr 16, 2026 | 4.09 | 4.30 | 3.30 | 3.39 | 3.39 | -21.16% | 1,819,000 |
| Apr 15, 2026 | 4.20 | 5.18 | 4.06 | 4.30 | 4.30 | 2.38% | 1,339,000 |
| Apr 14, 2026 | 4.77 | 4.77 | 2.74 | 4.20 | 4.20 | -12.13% | 2,549,000 |
| Apr 13, 2026 | 6.19 | 6.21 | 4.62 | 4.78 | 4.78 | -22.78% | 2,036,000 |
| Apr 10, 2026 | 6.83 | 6.97 | 6.07 | 6.19 | 6.19 | -9.37% | 1,914,200 |
| Apr 9, 2026 | 6.61 | 6.95 | 6.46 | 6.83 | 6.83 | 1.94% | 2,617,000 |
| Apr 8, 2026 | 6.80 | 7.10 | 6.61 | 6.70 | 6.70 | -2.90% | 1,791,000 |
| Apr 2, 2026 | 6.91 | 7.20 | 6.75 | 6.90 | 6.90 | -1.57% | 2,091,000 |
| Apr 1, 2026 | 7.00 | 7.13 | 6.77 | 7.01 | 7.01 | 0.14% | 1,899,000 |
| Mar 31, 2026 | 7.15 | 7.35 | 6.52 | 7.00 | 7.00 | -2.10% | 1,866,000 |
| Mar 30, 2026 | 7.25 | 7.40 | 6.91 | 7.15 | 7.15 | -2.72% | 1,961,000 |
| Mar 27, 2026 | 7.20 | 7.40 | 6.77 | 7.35 | 7.35 | 2.08% | 1,802,100 |
| Mar 26, 2026 | 6.90 | 7.32 | 6.74 | 7.20 | 7.20 | -3.23% | 2,132,000 |
| Mar 25, 2026 | 6.41 | 7.44 | 6.21 | 7.44 | 7.44 | 16.07% | 2,308,000 |
| Mar 24, 2026 | 6.98 | 7.03 | 6.39 | 6.41 | 6.41 | -8.17% | 1,656,000 |
| Mar 23, 2026 | 7.27 | 7.45 | 6.97 | 6.98 | 6.98 | -3.99% | 1,714,000 |
| Mar 20, 2026 | 7.52 | 7.71 | 7.19 | 7.27 | 7.27 | -5.83% | 1,503,000 |
| Mar 19, 2026 | 7.70 | 7.76 | 7.59 | 7.72 | 7.72 | -0.64% | 1,441,000 |
| Mar 18, 2026 | 7.61 | 7.86 | 7.61 | 7.77 | 7.77 | -0.51% | 1,450,000 |
| Mar 17, 2026 | 7.55 | 7.87 | 7.55 | 7.81 | 7.81 | 0.77% | 1,434,200 |
| Mar 16, 2026 | 7.76 | 7.81 | 7.44 | 7.75 | 7.75 | -1.90% | 1,311,000 |
| Mar 13, 2026 | 7.57 | 7.90 | 7.40 | 7.90 | 7.90 | 4.36% | 1,583,000 |
| Mar 12, 2026 | 7.63 | 7.73 | 7.34 | 7.57 | 7.57 | -0.79% | 1,600,000 |
| Mar 11, 2026 | 8.30 | 8.32 | 7.61 | 7.63 | 7.63 | -9.17% | 1,500,000 |
| Mar 10, 2026 | 8.00 | 8.68 | 7.83 | 8.40 | 8.40 | 6.60% | 1,457,000 |
| 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 |