Feiyang International Holdings Group Limited - 1901.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.36	0.35	0.35	0.38	0.34	1.93M
September 11, 2025	0.37	0.35	0.35	0.4	0.35	3.17M
September 10, 2025	0.4	0.38	0.38	0.42	0.37	7.52M
September 09, 2025	0.37	0.37	0.37	0.39	0.35	10.14M
September 08, 2025	0.32	0.38	0.38	0.38	0.32	10.97M
September 05, 2025	0.35	0.33	0.33	0.35	0.33	2.18M
September 04, 2025	0.38	0.35	0.35	0.4	0.34	2.57M
September 03, 2025	0.37	0.35	0.35	0.38	0.35	804,000
September 02, 2025	0.38	0.38	0.38	0.38	0.37	1.31M
September 01, 2025	0.39	0.38	0.38	0.41	0.38	5.74M
August 29, 2025	0.35	0.38	0.38	0.39	0.34	16.28M
August 28, 2025	0.39	0.37	0.37	0.42	0.34	9.88M
August 27, 2025	0.41	0.39	0.39	0.43	0.39	3.49M
August 26, 2025	0.43	0.43	0.43	0.44	0.39	21.5M
August 25, 2025	0.44	0.44	0.44	0.48	0.44	5.27M
August 22, 2025	0.43	0.46	0.46	0.46	0.42	8.46M
August 21, 2025	0.45	0.43	0.43	0.46	0.42	3.95M
August 20, 2025	0.42	0.46	0.46	0.46	0.41	14.31M
August 19, 2025	0.44	0.42	0.42	0.44	0.41	2.79M
August 18, 2025	0.44	0.44	0.44	0.45	0.43	7.37M
August 15, 2025	0.46	0.44	0.44	0.47	0.43	14.84M
August 14, 2025	0.44	0.46	0.46	0.48	0.41	11.09M
August 13, 2025	0.43	0.44	0.44	0.45	0.42	4.17M
August 12, 2025	0.35	0.43	0.43	0.43	0.34	27.26M
August 11, 2025	0.3	0.35	0.35	0.35	0.28	14.63M
August 08, 2025	0.32	0.3	0.3	0.32	0.29	2.93M
August 07, 2025	0.31	0.32	0.32	0.33	0.31	402,000
August 06, 2025	0.32	0.31	0.31	0.32	0.31	1.39M
August 05, 2025	0.34	0.32	0.32	0.34	0.32	3.3M
August 04, 2025	0.3	0.34	0.34	0.34	0.29	8.97M
August 01, 2025	0.3	0.3	0.3	0.3	0.27	11.54M
July 31, 2025	0.33	0.3	0.3	0.35	0.3	11.8M
July 30, 2025	0.28	0.32	0.32	0.39	0.28	48.42M
July 29, 2025	0.26	0.25	0.25	0.26	0.25	7M
July 28, 2025	0.23	0.26	0.26	0.28	0.23	5.38M
July 25, 2025	0.24	0.23	0.23	0.24	0.23	1.06M
July 24, 2025	0.24	0.23	0.23	0.24	0.23	3.88M
July 23, 2025	0.25	0.25	0.25	0.26	0.23	8.67M
July 22, 2025	0.22	0.24	0.24	0.24	0.21	13.02M
July 21, 2025	0.23	0.23	0.23	0.24	0.22	2.23M
July 18, 2025	0.25	0.23	0.23	0.25	0.23	2.84M
July 17, 2025	0.25	0.24	0.24	0.25	0.23	4.51M
July 16, 2025	0.25	0.25	0.25	0.27	0.24	5.27M
July 15, 2025	0.25	0.25	0.25	0.27	0.25	5.79M
July 14, 2025	0.27	0.25	0.25	0.27	0.23	16.68M
July 11, 2025	0.23	0.25	0.25	0.27	0.22	10.44M
July 10, 2025	0.19	0.22	0.22	0.22	0.19	10.23M
July 09, 2025	0.21	0.19	0.19	0.21	0.19	5.06M
July 08, 2025	0.18	0.2	0.2	0.21	0.17	17.28M
July 07, 2025	0.17	0.18	0.18	0.2	0.17	5.95M
July 04, 2025	0.17	0.16	0.16	0.17	0.15	3.1M
July 03, 2025	0.17	0.16	0.16	0.17	0.16	1.57M
July 02, 2025	0.17	0.17	0.17	0.18	0.16	6.61M
June 30, 2025	0.13	0.17	0.17	0.17	0.12	8.72M
June 27, 2025	0.12	0.13	0.13	0.14	0.12	2.54M
June 26, 2025	0.11	0.12	0.12	0.14	0.11	5.89M
June 25, 2025	0.12	0.11	0.11	0.12	0.11	202,000
June 24, 2025	0.13	0.12	0.12	0.13	0.11	2.54M
June 23, 2025	0.12	0.12	0.12	0.14	0.12	1.94M
June 20, 2025	0.12	0.12	0.12	0.12	0.12	0

Feiyang International Holdings Group Limited (1901.HK) HKSE