HKSE - Delayed Quote HKD

Fengyinhe Holdings Limited (8030.HK)

3.060

+0.010

+(0.33%)

As of 11:34:09 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	3.050	3.080	3.050	3.060	3.060	40,000
May 9, 2025	3.650	3.650	3.010	3.050	3.050	148,000
May 8, 2025	3.930	3.930	3.500	3.500	3.500	200,000
May 7, 2025	4.000	4.100	3.790	3.850	3.850	179,000
May 6, 2025	3.600	3.900	3.580	3.900	3.900	200,000
May 2, 2025	3.990	3.990	3.600	3.640	3.640	238,400
Apr 30, 2025	3.750	4.000	3.750	3.790	3.790	386,140
Apr 29, 2025	3.740	3.810	3.690	3.750	3.750	1,227,500
Apr 28, 2025	2.890	3.750	2.890	3.740	3.740	756,800
Apr 25, 2025	2.860	2.890	2.680	2.890	2.890	160,000
Apr 24, 2025	2.780	2.860	2.780	2.860	2.860	45,000
Apr 23, 2025	2.770	2.780	2.770	2.780	2.780	60,400
Apr 22, 2025	2.600	2.870	2.600	2.760	2.760	185,000
Apr 17, 2025	2.600	2.600	2.480	2.600	2.600	77,900
Apr 16, 2025	2.800	2.800	2.600	2.600	2.600	155,000
Apr 15, 2025	2.800	2.800	2.800	2.800	2.800	85,000
Apr 14, 2025	2.600	2.800	2.800	2.800	2.800	5,000
Apr 11, 2025	2.800	2.800	2.800	2.800	2.800	35,900
Apr 10, 2025	2.520	2.850	2.500	2.800	2.800	362,176
Apr 9, 2025	2.480	2.490	2.480	2.520	2.520	50,000
Apr 8, 2025	2.520	2.520	2.180	2.500	2.500	180,000
Apr 7, 2025	2.800	2.800	2.550	2.500	2.500	30,000
Apr 3, 2025	2.580	2.880	2.580	2.880	2.880	75,000
Apr 2, 2025	2.810	2.810	2.580	2.580	2.580	265,000
Apr 1, 2025	2.200	2.870	2.200	2.810	2.810	421,800
Mar 31, 2025	2.080	2.280	2.030	2.200	2.200	253,000
Mar 28, 2025	1.900	2.150	1.900	1.930	1.930	417,550
Mar 27, 2025	1.900	1.900	1.900	1.900	1.900	-
Mar 26, 2025	1.650	1.650	1.650	1.650	1.650	-
Mar 25, 2025	1.540	1.550	1.540	1.560	1.560	175,000
Mar 24, 2025	1.580	1.580	1.520	1.530	1.530	99,200
Mar 21, 2025	1.510	1.510	1.510	1.510	1.510	-
Mar 20, 2025	1.580	1.580	1.510	1.510	1.510	40,000
Mar 19, 2025	1.510	1.510	1.510	1.510	1.510	-
Mar 18, 2025	1.510	1.510	1.510	1.510	1.510	-
Mar 17, 2025	1.500	1.510	1.500	1.510	1.510	42,000
Mar 14, 2025	1.500	1.500	1.500	1.500	1.500	115,000
Mar 13, 2025	1.320	1.490	1.320	1.490	1.490	50,200
Mar 12, 2025	1.340	1.340	1.280	1.330	1.330	80,000
Mar 11, 2025	1.230	1.230	1.220	1.220	1.220	138,000
Mar 10, 2025	1.210	1.210	1.210	1.210	1.210	-
Mar 7, 2025	1.330	1.330	1.240	1.250	1.250	40,000
Mar 6, 2025	1.190	1.210	1.180	1.200	1.200	75,000
Mar 5, 2025	1.180	1.180	1.180	1.180	1.180	5,000
Mar 4, 2025	1.240	1.240	1.240	1.240	1.240	-
Mar 3, 2025	1.000	1.310	1.000	1.310	1.310	105,000
Feb 28, 2025	1.180	1.190	1.180	1.190	1.190	20,000
Feb 27, 2025	1.180	1.180	1.180	1.180	1.180	-
Feb 26, 2025	1.180	1.190	1.180	1.180	1.180	30,000
Feb 25, 2025	1.190	1.190	1.190	1.190	1.190	-
Feb 24, 2025	1.150	1.200	1.110	1.190	1.190	100,000
Feb 21, 2025	1.250	1.250	1.100	1.110	1.110	261,200
Feb 20, 2025	1.300	1.300	1.250	1.250	1.250	20,000
Feb 19, 2025	1.300	1.300	1.250	1.250	1.250	25,000
Feb 18, 2025	1.300	1.300	1.300	1.300	1.300	60,000
Feb 17, 2025	1.360	1.360	1.360	1.360	1.360	-
Feb 14, 2025	1.410	1.420	1.350	1.360	1.360	160,000
Feb 13, 2025	1.400	1.430	1.400	1.420	1.420	100,700
Feb 12, 2025	1.400	1.400	1.400	1.400	1.400	15,000
Feb 11, 2025	1.300	1.400	1.300	1.400	1.400	25,000
Feb 10, 2025	1.360	1.360	1.360	1.360	1.360	-
Feb 7, 2025	1.480	1.480	1.200	1.480	1.480	230,800
Feb 6, 2025	1.240	1.300	1.240	1.290	1.290	55,000
Feb 5, 2025	1.240	1.240	1.240	1.240	1.240	-
Feb 4, 2025	1.100	1.240	1.100	1.240	1.240	136,000
Feb 3, 2025	1.070	1.200	1.070	1.200	1.200	67,600
Jan 28, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 27, 2025	0.900	0.980	0.900	0.980	0.980	180,000
Jan 24, 2025	0.770	0.770	0.770	0.770	0.770	-
Jan 23, 2025	0.770	0.770	0.770	0.770	0.770	-
Jan 22, 2025	0.770	0.770	0.770	0.770	0.770	-
Jan 21, 2025	0.770	0.770	0.770	0.770	0.770	45,000
Jan 20, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 17, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 16, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 15, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 14, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 13, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 10, 2025	0.870	0.870	0.870	0.870	0.870	50,000
Jan 9, 2025	0.980	0.980	0.980	0.980	0.980	-
Jan 8, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 7, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 6, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 3, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 2, 2025	0.990	0.990	0.990	0.990	0.990	-
Dec 31, 2024	0.990	0.990	0.990	0.990	0.990	-
Dec 30, 2024	0.990	0.990	0.990	0.990	0.990	-
Dec 27, 2024	0.990	0.990	0.990	0.990	0.990	-
Dec 24, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 23, 2024	0.900	0.900	0.890	0.890	0.890	90,000
Dec 20, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 19, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 18, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 17, 2024	0.970	0.970	0.970	0.970	0.970	-
Dec 16, 2024	0.970	0.970	0.970	0.970	0.970	-
Dec 13, 2024	0.970	0.970	0.970	0.970	0.970	-
Dec 12, 2024	0.980	0.980	0.980	0.980	0.980	-
Dec 11, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 10, 2024	0.880	0.880	0.880	0.880	0.880	10,000
Dec 9, 2024	0.780	0.780	0.780	0.780	0.780	-
Dec 6, 2024	0.780	0.780	0.780	0.780	0.780	-
Dec 5, 2024	0.780	0.780	0.780	0.780	0.780	30,000
Dec 4, 2024	0.940	0.940	0.940	0.940	0.940	-
Dec 3, 2024	0.940	0.940	0.940	0.940	0.940	-
Dec 2, 2024	0.920	0.940	0.920	0.940	0.940	100,000
Nov 29, 2024	0.930	0.930	0.930	0.930	0.930	-
Nov 28, 2024	0.930	0.930	0.930	0.930	0.930	5,000
Nov 27, 2024	0.800	0.800	0.800	0.800	0.800	-
Nov 26, 2024	0.800	0.800	0.800	0.800	0.800	-
Nov 25, 2024	0.950	0.950	0.750	0.800	0.800	50,000
Nov 22, 2024	0.950	0.950	0.950	0.950	0.950	5,000
Nov 21, 2024	1.000	1.000	1.000	1.000	1.000	-
Nov 20, 2024	1.020	1.020	1.020	1.020	1.020	-
Nov 19, 2024	1.020	1.020	1.020	1.020	1.020	-
Nov 18, 2024	1.020	1.020	1.020	1.020	1.020	-
Nov 15, 2024	0.950	1.020	0.950	1.020	1.020	75,000
Nov 14, 2024	0.980	0.980	0.980	0.980	0.980	-
Nov 13, 2024	0.990	1.000	0.980	0.980	0.980	250,000
Nov 12, 2024	0.900	0.960	0.900	0.960	0.960	20,000
Nov 11, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 8, 2024	1.000	1.000	1.000	1.000	1.000	-
Nov 7, 2024	0.950	1.040	0.950	1.040	1.040	25,000
Nov 6, 2024	0.890	1.120	0.890	0.950	0.950	301,300
Nov 5, 2024	0.820	0.820	0.820	0.820	0.820	95,000
Nov 4, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 1, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 31, 2024	0.590	0.590	0.590	0.620	0.620	5,000
Oct 30, 2024	0.630	0.630	0.560	0.590	0.590	150,000
Oct 29, 2024	0.830	0.830	0.820	0.750	0.750	50,000
Oct 28, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 25, 2024	0.860	0.860	0.770	0.810	0.810	50,000
Oct 24, 2024	0.870	0.970	0.840	0.910	0.910	35,000
Oct 23, 2024	0.790	1.250	0.790	0.980	0.980	1,101,400
Oct 22, 2024	0.460	0.890	0.445	0.790	0.790	885,200
Oct 21, 2024	0.450	0.455	0.440	0.450	0.450	300,200
Oct 18, 2024	0.330	0.445	0.330	0.440	0.440	35,000
Oct 17, 2024	0.300	0.430	0.300	0.425	0.425	235,000
Oct 16, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 15, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 14, 2024	0.445	0.445	0.400	0.400	0.400	675,000
Oct 10, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 9, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 8, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 7, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 4, 2024	0.350	0.400	0.350	0.400	0.400	62,401
Oct 3, 2024	0.400	0.400	0.335	0.340	0.340	270,000
Oct 2, 2024	0.345	0.375	0.345	0.375	0.375	80,000
Sep 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 27, 2024	0.390	0.390	0.390	0.390	0.390	-
Sep 26, 2024	0.390	0.390	0.390	0.390	0.390	-
Sep 25, 2024	0.380	0.395	0.380	0.390	0.390	240,000
Sep 24, 2024	0.355	0.355	0.355	0.355	0.355	-
Sep 23, 2024	0.355	0.355	0.355	0.355	0.355	-
Sep 20, 2024	0.355	0.355	0.355	0.355	0.355	-
Sep 19, 2024	0.300	0.335	0.300	0.330	0.330	515,000
Sep 17, 2024	0.285	0.285	0.285	0.285	0.285	-
Sep 16, 2024	0.285	0.285	0.285	0.285	0.285	-
Sep 13, 2024	0.285	0.285	0.285	0.285	0.285	-
Sep 12, 2024	0.230	0.265	0.230	0.250	0.250	315,000
Sep 11, 2024	0.201	0.230	0.201	0.230	0.230	40,000
Sep 10, 2024	0.245	0.245	0.245	0.245	0.245	-
Sep 9, 2024	0.250	0.250	0.249	0.249	0.249	10,000
Sep 5, 2024	0.238	0.238	0.238	0.238	0.238	-
Sep 4, 2024	0.222	0.222	0.222	0.222	0.222	-
Sep 3, 2024	0.222	0.222	0.222	0.222	0.222	-
Sep 2, 2024	0.222	0.222	0.222	0.222	0.222	-
Aug 30, 2024	0.229	0.239	0.220	0.220	0.220	275,000
Aug 29, 2024	0.191	0.228	0.170	0.223	0.223	870,000
Aug 28, 2024	0.325	0.325	0.170	0.171	0.171	1,705,600
Aug 27, 2024	0.365	0.365	0.250	0.285	0.285	365,000
Aug 26, 2024	0.350	0.380	0.310	0.330	0.330	370,000
Aug 23, 2024	0.370	0.410	0.350	0.400	0.400	200,000
Aug 22, 2024	0.400	0.425	0.360	0.405	0.405	222,800
Aug 21, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 20, 2024	0.450	0.460	0.410	0.440	0.440	35,000
Aug 19, 2024	0.405	0.435	0.385	0.430	0.430	184,950
Aug 16, 2024	0.350	0.395	0.350	0.395	0.395	63,100
Aug 15, 2024	0.440	0.440	0.350	0.350	0.350	210,000
Aug 14, 2024	0.450	0.465	0.440	0.440	0.440	60,000
Aug 13, 2024	0.420	0.460	0.410	0.455	0.455	165,000
Aug 12, 2024	0.385	0.420	0.380	0.420	0.420	340,000
Aug 9, 2024	0.310	0.385	0.305	0.385	0.385	433,600
Aug 8, 2024	0.345	0.390	0.345	0.345	0.345	750,000
Aug 7, 2024	0.280	0.345	0.242	0.335	0.335	2,000,000
Aug 6, 2024	0.530	0.530	0.275	0.285	0.285	835,900
Aug 5, 2024	0.500	0.590	0.495	0.590	0.590	270,000
Aug 2, 2024	0.550	0.550	0.500	0.500	0.500	25,000
Aug 1, 2024	0.540	0.550	0.540	0.550	0.550	15,000
Jul 31, 2024	0.500	0.500	0.500	0.500	0.500	20,000
Jul 30, 2024	0.560	0.560	0.560	0.560	0.560	10,000
Jul 29, 2024	0.540	0.570	0.540	0.570	0.570	13,400
Jul 26, 2024	0.590	0.590	0.540	0.540	0.540	21,400
Jul 25, 2024	0.510	0.520	0.490	0.520	0.520	30,000
Jul 24, 2024	0.480	0.590	0.475	0.500	0.500	357,200
Jul 23, 2024	0.445	0.520	0.440	0.440	0.440	289,000
Jul 22, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 19, 2024	0.405	0.405	0.405	0.405	0.405	-
Jul 18, 2024	0.405	0.405	0.405	0.405	0.405	-
Jul 17, 2024	0.395	0.395	0.395	0.395	0.395	-
Jul 16, 2024	0.310	0.420	0.255	0.395	0.395	395,000
Jul 15, 2024	0.270	0.275	0.270	0.270	0.270	125,000
Jul 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 9, 2024	0.305	0.320	0.275	0.275	0.275	437,200
Jul 8, 2024	0.390	0.390	0.390	0.390	0.390	-
Jul 5, 2024	0.370	0.400	0.370	0.400	0.400	21,000
Jul 4, 2024	0.335	0.415	0.330	0.410	0.410	85,000
Jul 3, 2024	0.295	0.350	0.270	0.295	0.295	445,000
Jul 2, 2024	0.275	0.290	0.275	0.290	0.290	40,000
Jun 28, 2024	0.305	0.305	0.305	0.305	0.305	6,200
Jun 27, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 26, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 25, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 24, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 21, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 20, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 19, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 18, 2024	0.270	0.270	0.270	0.270	0.270	-
Jun 17, 2024	0.266	0.266	0.266	0.266	0.266	-
Jun 14, 2024	0.266	0.266	0.266	0.266	0.266	-
Jun 13, 2024	0.266	0.266	0.266	0.266	0.266	-
Jun 12, 2024	0.266	0.266	0.266	0.266	0.266	-
Jun 11, 2024	0.266	0.266	0.266	0.266	0.266	-
Jun 7, 2024	0.360	0.315	0.305	0.315	0.315	5,000
Jun 6, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 5, 2024	0.310	0.315	0.305	0.305	0.305	60,000
Jun 4, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 3, 2024	0.315	0.315	0.315	0.315	0.315	-
May 31, 2024	0.310	0.350	0.305	0.350	0.350	3,965,000
May 30, 2024	0.360	0.360	0.360	0.360	0.360	-
May 29, 2024	0.360	0.360	0.360	0.360	0.360	-
May 28, 2024	0.360	0.360	0.360	0.360	0.360	-
May 27, 2024	0.345	0.360	0.320	0.360	0.360	30,000
May 24, 2024	0.325	0.325	0.325	0.325	0.325	-
May 23, 2024	0.335	0.335	0.335	0.335	0.335	-
May 22, 2024	0.335	0.335	0.335	0.335	0.335	-
May 21, 2024	0.360	0.430	0.360	0.365	0.365	56,000
May 20, 2024	0.450	0.450	0.355	0.380	0.380	55,600
May 17, 2024	0.365	0.390	0.365	0.390	0.390	65,000
May 16, 2024	0.355	0.355	0.355	0.355	0.355	-
May 14, 2024	0.280	0.285	0.280	0.305	0.305	1,335,000
May 13, 2024	0.390	0.390	0.390	0.390	0.390	-

WTL.AX WT Financial Group Limited

0.1150

0.00%

EJFI.L EJF Investments Limited

114.50

0.00%

LIV.L Livermore Investments Group Limited

59.50

-0.42%

0905.HK WALNUT CAP

0.830

-4.60%

BPCR.L BioPharma Credit PLC

0.8880

+0.68%

1051.HK G-RESOURCES

7.380

+3.22%

FSG.L Foresight Group Holdings Limited

392.00

+0.90%

BSIF.L Bluefield Solar Income Fund Limited

94.70

0.00%

LIO.L Liontrust Asset Management PLC

365.50

+0.14%

MNG.L M&G plc

218.00

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fengyinhe Holdings Limited (8030.HK)

Related Tickers