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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.63	0.63	0.63	0.62	301,500
February 16, 2026	0.62	0.64	0.64	0.64	0.62	78,000
February 13, 2026	0.64	0.63	0.63	0.64	0.63	219,000
February 12, 2026	0.62	0.63	0.63	0.63	0.62	295,500
February 11, 2026	0.63	0.62	0.62	0.63	0.62	255,000
February 10, 2026	0.61	0.61	0.61	0.64	0.61	757,500
February 09, 2026	0.62	0.62	0.62	0.64	0.61	424,500
February 06, 2026	0.62	0.62	0.62	0.64	0.61	249,000
February 05, 2026	0.64	0.62	0.62	0.64	0.61	628,500
February 04, 2026	0.62	0.62	0.62	0.64	0.61	1.31M
February 03, 2026	0.64	0.63	0.63	0.65	0.62	271,500
February 02, 2026	0.66	0.65	0.65	0.67	0.61	3.66M
January 30, 2026	0.67	0.67	0.67	0.68	0.67	471,000
January 29, 2026	0.68	0.67	0.67	0.68	0.67	600,000
January 28, 2026	0.69	0.68	0.68	0.69	0.68	324,000
January 27, 2026	0.68	0.69	0.69	0.69	0.68	367,500
January 26, 2026	0.68	0.69	0.69	0.69	0.68	313,500
January 23, 2026	0.69	0.68	0.68	0.69	0.67	1.92M
January 22, 2026	0.68	0.69	0.69	0.69	0.67	865,500
January 21, 2026	0.68	0.67	0.67	0.68	0.66	828,000
January 20, 2026	0.68	0.68	0.68	0.68	0.67	621,000
January 19, 2026	0.68	0.68	0.68	0.68	0.67	274,500
January 16, 2026	0.68	0.67	0.67	0.68	0.67	381,000
January 15, 2026	0.68	0.68	0.68	0.69	0.67	1.42M
January 14, 2026	0.65	0.68	0.68	0.68	0.65	1.6M
January 13, 2026	0.66	0.64	0.64	0.66	0.64	1.63M
January 12, 2026	0.65	0.66	0.66	0.66	0.64	2.69M
January 09, 2026	0.64	0.65	0.65	0.65	0.63	633,000
January 08, 2026	0.65	0.65	0.65	0.65	0.63	819,000
January 07, 2026	0.62	0.65	0.65	0.65	0.62	2.22M
January 06, 2026	0.62	0.63	0.63	0.63	0.61	201,000
January 05, 2026	0.59	0.62	0.62	0.63	0.59	1.31M
January 02, 2026	0.57	0.6	0.6	0.6	0.57	732,000
December 31, 2025	0.56	0.56	0.56	0.56	0.56	220,500
December 30, 2025	0.59	0.56	0.56	0.59	0.55	2.17M
December 29, 2025	0.61	0.59	0.59	0.61	0.57	1.91M
December 24, 2025	0.6	0.61	0.61	0.61	0.58	146,955
December 23, 2025	0.57	0.61	0.61	0.61	0.57	1.2M
December 22, 2025	0.6	0.57	0.57	0.6	0.57	903,000
December 19, 2025	0.58	0.6	0.6	0.6	0.58	810,000
December 18, 2025	0.57	0.58	0.58	0.58	0.55	948,000
December 17, 2025	0.58	0.57	0.57	0.58	0.57	78,000
December 16, 2025	0.56	0.57	0.57	0.57	0.56	246,000
December 15, 2025	0.55	0.57	0.57	0.59	0.55	396,000
December 12, 2025	0.57	0.55	0.55	0.57	0.55	520,500
December 11, 2025	0.55	0.55	0.55	0.56	0.54	1.01M
December 10, 2025	0.57	0.56	0.56	0.57	0.54	1.29M
December 09, 2025	0.58	0.57	0.57	0.58	0.57	418,500
December 08, 2025	0.59	0.58	0.58	0.59	0.58	541,500
December 05, 2025	0.59	0.6	0.6	0.6	0.59	346,500
December 04, 2025	0.6	0.59	0.59	0.6	0.59	250,500
December 03, 2025	0.59	0.6	0.6	0.6	0.59	67,500
December 02, 2025	0.6	0.6	0.6	0.61	0.59	597,000
December 01, 2025	0.61	0.6	0.6	0.61	0.59	208,500
November 28, 2025	0.59	0.61	0.61	0.61	0.59	925,500
November 27, 2025	0.6	0.6	0.6	0.61	0.59	246,000
November 26, 2025	0.59	0.6	0.6	0.6	0.59	555,000
November 25, 2025	0.61	0.6	0.6	0.61	0.6	591,000
November 24, 2025	0.61	0.61	0.61	0.69	0.58	1.3M
November 21, 2025	0.58	0.57	0.57	0.58	0.55	3.04M

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