Fenbi Limited 2469
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.3250-0.01 (-2.99%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.86M |
| 2026-09-29 | HKD 0.34 | -1.43% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 1.63M |
| 2026-09-28 | HKD 0.35 | +2.94% | HKD 0.34 | HKD 0.36 | HKD 0.32 | 3.51M |
| 2026-09-25 | HKD 0.34 | +1.49% | HKD 0.35 | HKD 0.35 | HKD 0.32 |
| 1.64M |
| 2026-09-24 | HKD 0.34 | +4.69% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 2.58M |
| 2026-09-23 | HKD 0.32 | -3.03% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 1.22M |
| 2026-09-22 | HKD 0.33 | +4.76% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 2.25M |
| 2026-09-21 | HKD 0.31 | +8.62% | HKD 0.29 | HKD 0.34 | HKD 0.29 | 5.88M |
| 2026-09-18 | HKD 0.29 | -7.94% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 16.49M |
| 2026-09-17 | HKD 0.31 | +10.53% | HKD 0.28 | HKD 0.31 | HKD 0.27 | 2.73M |
| 2026-09-16 | HKD 0.28 | -3.39% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 3.40M |
| 2026-09-15 | HKD 0.29 | +3.51% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 506.50K |
| 2026-09-14 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 207.00K |
| 2026-09-11 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 4.26M |
| 2026-09-10 | HKD 0.29 | -3.33% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 2.09M |
| 2026-09-09 | HKD 0.30 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 2.66M |
| 2026-09-08 | HKD 0.30 | -6.25% | HKD 0.33 | HKD 0.33 | HKD 0.30 | 3.04M |
| 2026-09-07 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 2.66M |
| 2026-09-04 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 3.18M |
| 2026-09-03 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 1.66M |
| 2026-09-02 | HKD 0.32 | +1.56% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 3.73M |
| 2026-09-01 | HKD 0.32 | -1.54% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 4.04M |
| 2026-08-31 | HKD 0.32 | -2.99% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 4.00M |
| 2026-08-28 | HKD 0.34 | -2.90% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 2.27M |
| 2026-08-27 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 3.13M |
| 2026-08-26 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 4.23M |
| 2026-08-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.12M |
| 2026-08-24 | HKD 0.34 | -6.76% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 2.70M |
| 2026-08-21 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.54M |
| 2026-08-20 | HKD 0.37 | +8.82% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 4.90M |
| 2026-08-19 | HKD 0.34 | -10.53% | HKD 0.38 | HKD 0.39 | HKD 0.34 | 3.16M |
| 2026-08-18 | HKD 0.38 | +7.04% | HKD 0.37 | HKD 0.40 | HKD 0.35 | 2.23M |
| 2026-08-17 | HKD 0.35 | +4.41% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 5.10M |
| 2026-08-14 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.56M |
| 2026-08-13 | HKD 0.34 | +1.52% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 4.52M |
| 2026-08-12 | HKD 0.33 | +1.54% | HKD 0.33 | HKD 0.35 | HKD 0.33 | 4.20M |
| 2026-08-11 | HKD 0.32 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 2.14M |
| 2026-08-10 | HKD 0.32 | +1.56% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 3.12M |
| 2026-08-07 | HKD 0.32 | -3.03% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 2.56M |
| 2026-08-06 | HKD 0.33 | -4.35% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 3.38M |
| 2026-08-05 | HKD 0.34 | -4.17% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 6.17M |
| 2026-08-04 | HKD 0.36 | -5.26% | HKD 0.38 | HKD 0.40 | HKD 0.35 | 5.04M |
| 2026-08-03 | HKD 0.38 | +7.04% | HKD 0.35 | HKD 0.41 | HKD 0.35 | 9.42M |
| 2026-07-31 | HKD 0.35 | +9.23% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 4.74M |
| 2026-07-30 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 5.66M |
| 2026-07-29 | HKD 0.32 | -5.80% | HKD 0.36 | HKD 0.36 | HKD 0.32 | 4.72M |
| 2026-07-28 | HKD 0.34 | -16.87% | HKD 0.39 | HKD 0.40 | HKD 0.34 | 11.07M |
| 2026-07-27 | HKD 0.41 | +3.75% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 1.88M |
| 2026-07-24 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 2.60M |
| 2026-07-23 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 1.68M |
| 2026-07-22 | HKD 0.41 | -5.75% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 3.34M |
| 2026-07-21 | HKD 0.44 | +6.10% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 3.91M |
| 2026-07-20 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 3.70M |
| 2026-07-17 | HKD 0.41 | -7.87% | HKD 0.45 | HKD 0.45 | HKD 0.41 | 3.42M |
| 2026-07-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 2.97M |
| 2026-07-15 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 1.98M |
| 2026-07-14 | HKD 0.44 | -3.30% | HKD 0.46 | HKD 0.46 | HKD 0.43 | 6.54M |
| 2026-07-13 | HKD 0.46 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 4.26M |
| 2026-07-10 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.50 | HKD 0.46 | 5.56M |
| 2026-07-09 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.52 | HKD 0.46 | 8.47M |
| 2026-07-08 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.49 | HKD 0.46 | 4.41M |
| 2026-07-07 | HKD 0.46 | -14.81% | HKD 0.54 | HKD 0.54 | HKD 0.46 | 8.54M |
| 2026-07-06 | HKD 0.54 | +5.88% | HKD 0.52 | HKD 0.59 | HKD 0.50 | 10.83M |
| 2026-07-03 | HKD 0.51 | +14.61% | HKD 0.44 | HKD 0.52 | HKD 0.44 | 12.35M |
| 2026-07-02 | HKD 0.44 | +9.88% | HKD 0.41 | HKD 0.46 | HKD 0.41 | 9.35M |
| 2026-06-30 | HKD 0.41 | -5.81% | HKD 0.42 | HKD 0.44 | HKD 0.40 | 7.60M |
| 2026-06-29 | HKD 0.43 | +7.50% | HKD 0.41 | HKD 0.45 | HKD 0.41 | 4.70M |
| 2026-06-26 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 5.15M |
| 2026-06-25 | HKD 0.41 | -4.65% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 4.79M |
| 2026-06-24 | HKD 0.43 | -10.42% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 5.71M |
| 2026-06-23 | HKD 0.48 | +5.49% | HKD 0.46 | HKD 0.49 | HKD 0.44 | 9.39M |
| 2026-06-22 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 3.93M |
| 2026-06-18 | HKD 0.46 | +1.11% | HKD 0.45 | HKD 0.47 | HKD 0.44 | 8.70M |
| 2026-06-17 | HKD 0.45 | -7.22% | HKD 0.50 | HKD 0.50 | HKD 0.45 | 7.52M |
| 2026-06-16 | HKD 0.49 | -2.02% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 3.75M |
| 2026-06-15 | HKD 0.50 | -2.94% | HKD 0.51 | HKD 0.52 | HKD 0.49 | 4.52M |
| 2026-06-12 | HKD 0.51 | -10.53% | HKD 0.57 | HKD 0.57 | HKD 0.51 | 5.49M |
| 2026-06-11 | HKD 0.57 | +1.79% | HKD 0.55 | HKD 0.58 | HKD 0.53 | 6.52M |
| 2026-06-10 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.56 | HKD 0.52 | 8.99M |
| 2026-06-09 | HKD 0.55 | -6.78% | HKD 0.58 | HKD 0.58 | HKD 0.54 | 8.87M |
| 2026-06-08 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 7.27M |
| 2026-06-05 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.62 | HKD 0.54 | 23.79M |
| 2026-06-04 | HKD 0.61 | -8.96% | HKD 0.66 | HKD 0.66 | HKD 0.60 | 9.70M |
| 2026-06-03 | HKD 0.67 | -4.29% | HKD 0.70 | HKD 0.70 | HKD 0.62 | 15.65M |
| 2026-06-02 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.74 | HKD 0.68 | 10.94M |
| 2026-06-01 | HKD 0.69 | +7.81% | HKD 0.66 | HKD 0.74 | HKD 0.66 | 19.15M |
| 2026-05-29 | HKD 0.64 | +6.67% | HKD 0.60 | HKD 0.68 | HKD 0.60 | 44.03M |
| 2026-05-28 | HKD 0.60 | -10.45% | HKD 0.67 | HKD 0.67 | HKD 0.59 | 7.27M |
| 2026-05-27 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.64 | 4.03M |
| 2026-05-26 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 8.13M |