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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Feiyang International Holdings Group Limited (1901.HK) HKSE