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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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