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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.62	0.59	0.59	0.63	0.59	1.73M
November 19, 2025	0.61	0.61	0.61	0.63	0.6	2.25M
November 18, 2025	0.67	0.62	0.62	0.68	0.6	6.67M
November 17, 2025	0.68	0.68	0.68	0.69	0.68	292,500
November 14, 2025	0.68	0.67	0.67	0.68	0.67	1.5M
November 13, 2025	0.69	0.69	0.69	0.7	0.67	2.13M
November 12, 2025	0.71	0.69	0.69	0.71	0.65	3.98M
November 11, 2025	0.7	0.71	0.71	0.71	0.7	133,500
November 10, 2025	0.71	0.71	0.71	0.71	0.7	685,500
November 07, 2025	0.71	0.71	0.71	0.72	0.7	990,000
November 06, 2025	0.71	0.72	0.72	0.72	0.7	498,000
November 05, 2025	0.7	0.71	0.71	0.71	0.7	2.21M
November 04, 2025	0.71	0.7	0.7	0.71	0.7	229,500
November 03, 2025	0.72	0.71	0.71	0.72	0.7	448,500
October 31, 2025	0.72	0.71	0.71	0.72	0.71	370,500
October 30, 2025	0.72	0.73	0.73	0.74	0.71	1.09M
October 28, 2025	0.71	0.72	0.72	0.73	0.7	1.14M
October 27, 2025	0.7	0.7	0.7	0.71	0.68	3.74M
October 24, 2025	0.71	0.71	0.71	0.72	0.71	802,500
October 23, 2025	0.7	0.71	0.71	0.72	0.7	1.91M
October 22, 2025	0.7	0.7	0.7	0.7	0.69	510,000
October 21, 2025	0.69	0.7	0.7	0.74	0.69	1.95M
October 20, 2025	0.69	0.69	0.69	0.71	0.69	261,000
October 17, 2025	0.69	0.68	0.68	0.69	0.68	3.07M
October 16, 2025	0.7	0.7	0.7	0.71	0.69	523,500
October 15, 2025	0.69	0.7	0.7	0.72	0.69	1.97M
October 14, 2025	0.72	0.69	0.69	0.75	0.69	2.5M
October 13, 2025	0.73	0.72	0.72	0.73	0.68	5.46M
October 10, 2025	0.74	0.74	0.74	0.76	0.73	1.98M
October 09, 2025	0.76	0.74	0.74	0.77	0.74	3.63M
October 08, 2025	0.75	0.77	0.77	0.77	0.72	3.14M
October 06, 2025	0.77	0.75	0.75	0.77	0.74	3.86M
October 03, 2025	0.79	0.76	0.76	0.8	0.75	4.1M
October 02, 2025	0.8	0.8	0.8	0.82	0.75	7.66M
September 30, 2025	0.77	0.78	0.78	0.81	0.75	3.11M
September 29, 2025	0.76	0.75	0.75	0.76	0.74	2.24M
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

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