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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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