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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.37	0.37	0.38	0.35	9.16M
December 03, 2025	0.39	0.37	0.37	0.44	0.36	23.49M
December 02, 2025	0.37	0.39	0.39	0.41	0.37	12.09M
December 01, 2025	0.33	0.36	0.36	0.38	0.33	15.04M
November 28, 2025	0.31	0.31	0.31	0.33	0.31	6.9M
November 27, 2025	0.32	0.32	0.32	0.33	0.3	2.11M
November 26, 2025	0.3	0.32	0.32	0.32	0.3	608,000
November 25, 2025	0.33	0.33	0.33	0.33	0.32	1.73M
November 24, 2025	0.28	0.32	0.32	0.34	0.27	7.23M
November 21, 2025	0.28	0.28	0.28	0.3	0.26	1.64M
November 20, 2025	0.31	0.31	0.31	0.31	0.28	2.81M
November 19, 2025	0.32	0.31	0.31	0.32	0.31	270,000
November 18, 2025	0.32	0.32	0.32	0.32	0.31	734,000
November 17, 2025	0.32	0.32	0.32	0.32	0.32	32,000
November 14, 2025	0.32	0.33	0.33	0.33	0.32	2.47M
November 13, 2025	0.32	0.33	0.33	0.34	0.32	722,000
November 12, 2025	0.32	0.32	0.32	0.34	0.32	569,333
November 11, 2025	0.35	0.33	0.33	0.35	0.32	338,000
November 10, 2025	0.36	0.34	0.34	0.36	0.33	734,000
November 07, 2025	0.32	0.35	0.35	0.36	0.31	2.7M
November 06, 2025	0.32	0.33	0.33	0.33	0.32	5.39M
November 05, 2025	0.32	0.32	0.32	0.32	0.32	200,000
November 04, 2025	0.36	0.33	0.33	0.37	0.32	3.02M
November 03, 2025	0.34	0.34	0.34	0.34	0.34	0
October 31, 2025	0.32	0.34	0.34	0.34	0.32	1.14M
October 30, 2025	0.34	0.33	0.33	0.34	0.32	2.34M
October 28, 2025	0.34	0.33	0.33	0.35	0.33	2.95M
October 27, 2025	0.34	0.34	0.34	0.35	0.34	1.14M
October 24, 2025	0.33	0.34	0.34	0.34	0.33	1.16M
October 23, 2025	0.35	0.35	0.35	0.35	0.34	78,000
October 22, 2025	0.36	0.36	0.36	0.37	0.35	1.13M
October 21, 2025	0.33	0.37	0.37	0.37	0.33	3.33M
October 20, 2025	0.34	0.35	0.35	0.38	0.33	4.21M
October 17, 2025	0.33	0.34	0.34	0.34	0.32	3.43M
October 16, 2025	0.32	0.33	0.33	0.36	0.32	1.54M
October 15, 2025	0.33	0.34	0.34	0.34	0.33	1.15M
October 14, 2025	0.36	0.34	0.34	0.36	0.33	1.31M
October 13, 2025	0.34	0.34	0.34	0.34	0.33	2.18M
October 10, 2025	0.35	0.35	0.35	0.35	0.33	1.05M
October 09, 2025	0.35	0.35	0.35	0.36	0.35	2.05M
October 08, 2025	0.36	0.35	0.35	0.38	0.35	1.87M
October 06, 2025	0.38	0.36	0.36	0.38	0.36	410,000
October 03, 2025	0.37	0.36	0.36	0.37	0.35	100,000
October 02, 2025	0.38	0.37	0.37	0.38	0.37	928,000
September 30, 2025	0.38	0.38	0.38	0.41	0.38	4.2M
September 29, 2025	0.37	0.38	0.38	0.38	0.36	476,000
September 26, 2025	0.39	0.37	0.37	0.4	0.37	3.26M
September 25, 2025	0.38	0.39	0.39	0.39	0.36	434,000
September 24, 2025	0.36	0.38	0.38	0.38	0.35	3.22M
September 23, 2025	0.38	0.36	0.36	0.38	0.35	574,000
September 22, 2025	0.38	0.38	0.38	0.38	0.36	722,000
September 19, 2025	0.39	0.38	0.38	0.42	0.37	6.93M
September 18, 2025	0.38	0.4	0.4	0.42	0.37	17.64M
September 17, 2025	0.35	0.38	0.38	0.38	0.35	2.68M
September 16, 2025	0.34	0.35	0.35	0.37	0.33	1.95M
September 15, 2025	0.35	0.34	0.34	0.35	0.33	1.53M
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

Feiyang International Holdings Group Limited (1901.HK) HKSE