Feiyu Technology International Company Ltd. - 1022.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.76	0.76	0.77	0.74	2.68M
September 25, 2025	0.79	0.77	0.77	0.88	0.76	25.41M
September 24, 2025	0.68	0.8	0.8	0.8	0.67	25.08M
September 23, 2025	0.62	0.68	0.68	0.68	0.62	6.67M
September 22, 2025	0.67	0.63	0.63	0.67	0.6	18.13M
September 19, 2025	0.73	0.67	0.67	0.73	0.67	9.82M
September 18, 2025	0.81	0.73	0.73	0.81	0.67	35.56M
September 17, 2025	0.87	0.81	0.81	0.88	0.79	25.57M
September 16, 2025	0.93	0.88	0.88	1.01	0.87	42.15M
September 15, 2025	0.79	0.91	0.91	0.96	0.78	53.64M
September 12, 2025	0.77	0.77	0.77	0.79	0.74	9.44M
September 11, 2025	0.72	0.74	0.74	0.75	0.71	5.95M
September 10, 2025	0.66	0.73	0.73	0.77	0.64	29.14M
September 09, 2025	0.67	0.66	0.66	0.67	0.65	6.48M
September 08, 2025	0.65	0.66	0.66	0.69	0.63	7.41M
September 05, 2025	0.61	0.65	0.65	0.65	0.6	16.55M
September 04, 2025	0.6	0.61	0.61	0.63	0.6	5.01M
September 03, 2025	0.61	0.6	0.6	0.61	0.59	5.07M
September 02, 2025	0.59	0.61	0.61	0.62	0.59	6.53M
September 01, 2025	0.61	0.59	0.59	0.61	0.59	5.03M
August 29, 2025	0.63	0.61	0.61	0.64	0.6	4.41M
August 28, 2025	0.6	0.63	0.63	0.63	0.53	16.68M
August 27, 2025	0.6	0.58	0.58	0.62	0.58	4.96M
August 26, 2025	0.63	0.58	0.58	0.64	0.57	8.08M
August 25, 2025	0.64	0.63	0.63	0.65	0.6	6.26M
August 22, 2025	0.6	0.62	0.62	0.62	0.59	7.53M
August 21, 2025	0.6	0.58	0.58	0.6	0.57	4.57M
August 20, 2025	0.58	0.62	0.62	0.65	0.55	9.75M
August 19, 2025	0.6	0.58	0.58	0.61	0.54	9.27M
August 18, 2025	0.48	0.6	0.6	0.6	0.48	29.32M
August 15, 2025	0.44	0.48	0.48	0.48	0.42	9.34M
August 14, 2025	0.41	0.44	0.44	0.46	0.41	2.52M
August 13, 2025	0.43	0.41	0.41	0.45	0.41	4.97M
August 12, 2025	0.39	0.43	0.43	0.44	0.38	14.01M
August 11, 2025	0.38	0.39	0.39	0.39	0.38	3.96M
August 08, 2025	0.41	0.39	0.39	0.41	0.38	2.28M
August 07, 2025	0.39	0.4	0.4	0.4	0.39	1.91M
August 06, 2025	0.39	0.39	0.39	0.4	0.39	1.36M
August 05, 2025	0.38	0.4	0.4	0.42	0.38	4.66M
August 04, 2025	0.38	0.37	0.37	0.39	0.37	2.4M
August 01, 2025	0.4	0.38	0.38	0.4	0.38	1.55M
July 31, 2025	0.4	0.39	0.39	0.4	0.38	2.03M
July 30, 2025	0.39	0.39	0.39	0.4	0.39	3.13M
July 29, 2025	0.39	0.39	0.39	0.39	0.37	4.25M
July 28, 2025	0.4	0.39	0.39	0.41	0.37	4.84M
July 25, 2025	0.4	0.38	0.38	0.4	0.37	6.33M
July 24, 2025	0.43	0.4	0.4	0.44	0.4	11.52M
July 23, 2025	0.3	0.44	0.44	0.46	0.3	48.26M
July 22, 2025	0.3	0.3	0.3	0.3	0.29	1.37M
July 21, 2025	0.31	0.3	0.3	0.32	0.3	1.63M
July 18, 2025	0.27	0.31	0.31	0.31	0.27	11.7M
July 17, 2025	0.27	0.27	0.27	0.28	0.26	1.19M
July 16, 2025	0.27	0.27	0.27	0.27	0.26	780,000
July 15, 2025	0.26	0.26	0.26	0.26	0.26	406,500
July 14, 2025	0.27	0.27	0.27	0.27	0.26	561,000
July 11, 2025	0.28	0.27	0.27	0.28	0.26	1.66M
July 10, 2025	0.27	0.26	0.26	0.27	0.25	3.52M
July 09, 2025	0.23	0.27	0.27	0.28	0.23	7.24M
July 08, 2025	0.22	0.24	0.24	0.25	0.22	10.31M
July 07, 2025	0.22	0.22	0.22	0.22	0.22	351,000

Feiyu Technology International Company Ltd. (1022.HK) HKSE