Fengyinhe Holdings Limited 8030
HKEX · Hong Kong SAR China · Finance
HKD 1.58-0.02 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.58 | -1.25% | HKD 1.60 | HKD 1.63 | HKD 1.58 | 16.00K |
| 2026-09-30 | HKD 1.60 | +5.26% | HKD 1.52 | HKD 1.70 | HKD 1.52 | 193.00K |
| 2026-09-29 | HKD 1.52 | -1.62% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 22.00K |
| 2026-09-28 | HKD 1.54 | -6.36% | HKD 1.75 | HKD 1.78 | HKD 1.50 |
| 110.05K |
| 2026-09-25 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 2.00K |
| 2026-09-24 | HKD 1.65 | +6.45% | HKD 1.55 | HKD 1.65 | HKD 1.50 | 122.00K |
| 2026-09-23 | HKD 1.55 | +10.71% | HKD 1.41 | HKD 1.67 | HKD 1.41 | 102.00K |
| 2026-09-22 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.45 | HKD 1.30 | 79.00K |
| 2026-09-21 | HKD 1.40 | +7.69% | HKD 1.37 | HKD 1.43 | HKD 1.30 | 232.00K |
| 2026-09-18 | HKD 1.30 | +13.04% | HKD 1.15 | HKD 1.38 | HKD 1.15 | 27.00K |
| 2026-09-17 | HKD 1.15 | -8.73% | HKD 1.33 | HKD 1.33 | HKD 1.15 | 221.00K |
| 2026-09-16 | HKD 1.26 | -11.27% | HKD 1.42 | HKD 1.42 | HKD 1.25 | 166.00K |
| 2026-09-15 | HKD 1.42 | -8.68% | HKD 1.60 | HKD 1.60 | HKD 1.36 | 129.00K |
| 2026-09-14 | HKD 1.55 | +5.07% | HKD 1.58 | HKD 1.58 | HKD 1.56 | 98.00K |
| 2026-09-11 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.49 | HKD 1.37 | 257.00K |
| 2026-09-10 | HKD 1.48 | +4.23% | HKD 1.50 | HKD 1.50 | HKD 1.40 | 44.00K |
| 2026-09-09 | HKD 1.42 | -5.96% | HKD 1.50 | HKD 1.50 | HKD 1.42 | 42.00K |
| 2026-09-08 | HKD 1.51 | -2.58% | HKD 1.51 | HKD 1.53 | HKD 1.50 | 44.00K |
| 2026-09-07 | HKD 1.55 | +0.32% | HKD 1.54 | HKD 1.55 | HKD 1.50 | 67.00K |
| 2026-09-04 | HKD 1.54 | -2.22% | HKD 1.58 | HKD 1.66 | HKD 1.54 | 31.00K |
| 2026-09-03 | HKD 1.58 | +0.64% | HKD 1.57 | HKD 1.60 | HKD 1.50 | 23.00K |
| 2026-09-02 | HKD 1.57 | -6.55% | HKD 1.58 | HKD 1.65 | HKD 1.57 | 50.00K |
| 2026-09-01 | HKD 1.68 | -1.18% | HKD 1.60 | HKD 1.73 | HKD 1.60 | 50.00K |
| 2026-08-31 | HKD 1.70 | +0.89% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-08-28 | HKD 1.68 | +9.77% | HKD 1.60 | HKD 1.68 | HKD 1.50 | 49.00K |
| 2026-08-27 | HKD 1.53 | -4.06% | HKD 1.60 | HKD 1.60 | HKD 1.52 | 17.00K |
| 2026-08-26 | HKD 1.60 | -8.83% | HKD 1.70 | HKD 1.74 | HKD 1.60 | 92.00K |
| 2026-08-25 | HKD 1.75 | -2.50% | HKD 1.79 | HKD 1.79 | HKD 1.67 | 113.00K |
| 2026-08-24 | HKD 1.80 | +11.11% | HKD 1.62 | HKD 1.90 | HKD 1.50 | 414.00K |
| 2026-08-21 | HKD 1.62 | +1.25% | HKD 1.60 | HKD 1.90 | HKD 1.59 | 400.00K |
| 2026-08-20 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.40 | 127.00K |
| 2026-08-19 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 5.00K |
| 2026-08-18 | HKD 1.60 | -0.31% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-08-17 | HKD 1.61 | +2.23% | HKD 1.52 | HKD 1.70 | HKD 1.48 | 375.00K |
| 2026-08-14 | HKD 1.57 | +3.29% | HKD 1.52 | HKD 1.58 | HKD 1.39 | 80.00K |
| 2026-08-13 | HKD 1.52 | 0.00% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 32.00K |
| 2026-08-12 | HKD 1.52 | 0.00% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 3.00K |
| 2026-08-11 | HKD 1.52 | +2.70% | HKD 1.46 | HKD 1.52 | HKD 1.42 | 21.00K |
| 2026-08-10 | HKD 1.48 | -6.62% | HKD 1.59 | HKD 1.59 | HKD 1.48 | 61.00K |
| 2026-08-07 | HKD 1.59 | -0.63% | HKD 1.59 | HKD 1.59 | HKD 1.59 | 50.00K |
| 2026-08-06 | HKD 1.60 | +1.59% | HKD 1.57 | HKD 1.60 | HKD 1.48 | 2.30M |
| 2026-08-05 | HKD 1.57 | -0.63% | HKD 1.58 | HKD 1.59 | HKD 1.57 | 870.00K |
| 2026-08-04 | HKD 1.58 | -0.63% | HKD 1.59 | HKD 1.60 | HKD 1.54 | 354.00K |
| 2026-08-03 | HKD 1.59 | +1.92% | HKD 1.56 | HKD 1.62 | HKD 1.56 | 303.00K |
| 2026-07-31 | HKD 1.56 | +5.41% | HKD 1.48 | HKD 1.56 | HKD 1.48 | 72.20K |
| 2026-07-30 | HKD 1.48 | +9.63% | HKD 1.37 | HKD 1.48 | HKD 1.35 | 339.00K |
| 2026-07-29 | HKD 1.35 | -5.59% | HKD 1.43 | HKD 1.43 | HKD 1.35 | 19.00K |
| 2026-07-28 | HKD 1.43 | 0.00% | HKD 1.45 | HKD 1.46 | HKD 1.43 | 114.00K |
| 2026-07-27 | HKD 1.43 | +3.62% | HKD 1.47 | HKD 1.47 | HKD 1.31 | 108.00K |
| 2026-07-24 | HKD 1.38 | -1.43% | HKD 1.35 | HKD 1.38 | HKD 1.34 | 28.00K |
| 2026-07-23 | HKD 1.40 | +4.48% | HKD 1.27 | HKD 1.40 | HKD 1.27 | 364.00K |
| 2026-07-22 | HKD 1.34 | +1.52% | HKD 1.32 | HKD 1.44 | HKD 1.30 | 71.00K |
| 2026-07-21 | HKD 1.32 | -1.49% | HKD 1.38 | HKD 1.39 | HKD 1.27 | 143.00K |
| 2026-07-20 | HKD 1.34 | -3.60% | HKD 1.43 | HKD 1.45 | HKD 1.34 | 90.00K |
| 2026-07-17 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.42 | HKD 1.35 | 228.00K |
| 2026-07-16 | HKD 1.39 | -0.71% | HKD 1.36 | HKD 1.47 | HKD 1.35 | 385.00K |
| 2026-07-15 | HKD 1.40 | -2.10% | HKD 1.41 | HKD 1.70 | HKD 1.40 | 4.91M |
| 2026-07-14 | HKD 1.43 | 0.00% | HKD 1.44 | HKD 1.55 | HKD 1.40 | 5.63M |
| 2026-07-13 | HKD 1.43 | -2.05% | HKD 1.36 | HKD 1.56 | HKD 1.35 | 2.47M |
| 2026-07-10 | HKD 1.46 | +4.29% | HKD 1.38 | HKD 1.48 | HKD 1.21 | 1.36M |
| 2026-07-09 | HKD 1.40 | -13.04% | HKD 1.50 | HKD 1.52 | HKD 1.40 | 481.00K |
| 2026-07-08 | HKD 1.61 | -9.55% | HKD 1.82 | HKD 1.98 | HKD 1.61 | 958.00K |
| 2026-07-07 | HKD 1.78 | -3.78% | HKD 1.90 | HKD 2.00 | HKD 1.75 | 369.00K |
| 2026-07-06 | HKD 1.85 | +12.80% | HKD 1.77 | HKD 1.91 | HKD 1.50 | 802.00K |
| 2026-07-03 | HKD 1.64 | +18.84% | HKD 1.39 | HKD 1.68 | HKD 1.38 | 614.00K |
| 2026-07-02 | HKD 1.38 | -8.00% | HKD 1.44 | HKD 1.45 | HKD 1.38 | 74.00K |
| 2026-06-30 | HKD 1.50 | +15.38% | HKD 1.29 | HKD 1.50 | HKD 1.18 | 1.08M |
| 2026-06-29 | HKD 1.30 | -15.03% | HKD 1.49 | HKD 1.49 | HKD 1.27 | 380.00K |
| 2026-06-26 | HKD 1.53 | +0.66% | HKD 1.52 | HKD 1.58 | HKD 1.45 | 77.00K |
| 2026-06-25 | HKD 1.52 | +0.66% | HKD 1.51 | HKD 1.64 | HKD 1.43 | 379.00K |
| 2026-06-24 | HKD 1.51 | +2.03% | HKD 1.48 | HKD 1.67 | HKD 1.31 | 681.00K |
| 2026-06-23 | HKD 1.48 | +16.54% | HKD 1.27 | HKD 1.70 | HKD 1.00 | 2.83M |
| 2026-06-22 | HKD 1.27 | +58.75% | HKD 0.85 | HKD 1.28 | HKD 0.85 | 2.59M |
| 2026-06-18 | HKD 0.80 | -5.88% | HKD 0.85 | HKD 0.85 | HKD 0.77 | 210.00K |
| 2026-06-17 | HKD 0.85 | +16.44% | HKD 0.75 | HKD 0.90 | HKD 0.73 | 331.60K |
| 2026-06-16 | HKD 0.73 | -12.05% | HKD 0.82 | HKD 0.82 | HKD 0.64 | 1.43M |
| 2026-06-15 | HKD 0.83 | 0.00% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 141.00K |
| 2026-06-12 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.85 | HKD 0.80 | 557.00K |
| 2026-06-11 | HKD 0.83 | -12.63% | HKD 0.95 | HKD 0.95 | HKD 0.82 | 1.02M |
| 2026-06-10 | HKD 0.95 | +5.56% | HKD 0.91 | HKD 0.95 | HKD 0.91 | 64.00K |
| 2026-06-09 | HKD 0.90 | -4.26% | HKD 0.91 | HKD 0.95 | HKD 0.80 | 476.00K |
| 2026-06-08 | HKD 0.94 | -5.05% | HKD 0.98 | HKD 0.99 | HKD 0.91 | 223.00K |
| 2026-06-05 | HKD 0.99 | 0.00% | HKD 0.98 | HKD 1.05 | HKD 0.98 | 259.00K |
| 2026-06-04 | HKD 0.99 | -2.94% | HKD 1.03 | HKD 1.05 | HKD 0.99 | 477.00K |
| 2026-06-03 | HKD 1.02 | +5.15% | HKD 0.97 | HKD 1.06 | HKD 0.97 | 113.00K |
| 2026-06-02 | HKD 0.97 | -4.90% | HKD 1.07 | HKD 1.07 | HKD 0.96 | 352.00K |
| 2026-06-01 | HKD 1.02 | +8.51% | HKD 0.95 | HKD 1.07 | HKD 0.94 | 281.00K |
| 2026-05-29 | HKD 0.94 | -5.05% | HKD 0.99 | HKD 1.02 | HKD 0.93 | 591.00K |
| 2026-05-28 | HKD 0.99 | -1.00% | HKD 0.98 | HKD 1.07 | HKD 0.93 | 1.22M |
| 2026-05-27 | HKD 1.00 | -4.76% | HKD 1.05 | HKD 1.07 | HKD 1.00 | 383.00K |