Fengyinhe Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08030  2012-05-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 11.82 - 11.88 352,687,015 11.82 - 11.88 10.40 14.01 29,755,816 11.853 -0.17%
2025-11-28 0 20 11.84 11.20 11.98 184,540,421 11.84 11.20 11.98 9.590 12.85 16,418,200 11.240 -4.05%
2025-10-31 0 20 12.34 12.23 12.34 125,688,435 12.34 12.23 12.34 7.980 13.48 11,112,574 11.310 33.26%
2025-09-30 0 22 9.260 9.060 9.430 48,934,693 9.260 9.060 9.430 4.000 9.800 8,920,122 5.4859 110.45%
2025-08-29 0 21 4.400 4.370 4.490 35,225,333 4.400 4.370 4.490 3.210 4.530 8,940,744 3.9399 26.07%
2025-07-31 0 22 3.490 3.400 3.500 36,165,146 3.490 3.400 3.500 2.110 3.750 11,142,488 3.2457 28.78%
2025-06-30 0 21 2.710 2.700 - 15,113,053 2.710 2.700 - 2.710 4.240 4,137,540 3.6527 -19.10%
2025-05-30 0 20 3.350 3.250 - 7,025,613 3.350 3.250 - 3.010 4.100 1,972,700 3.5614 -11.61%
2025-04-30 0 19 3.790 3.790 3.800 14,415,064 3.790 3.790 3.800 2.180 4.000 4,563,616 3.1587 72.27%
2025-03-31 0 21 2.200 2.200 2.250 3,062,857 2.200 2.200 2.250 1.000 2.280 1,867,850 1.6398 84.87%
2025-02-28 0 20 1.190 1.190 - 1,702,828 1.190 1.190 - 1.070 1.480 1,346,300 1.2648 20.20%
2025-01-28 0 19 0.990 0.990 - 282,676 0.990 0.990 - 0.770 0.980 325,100 0.8695 0.00%
2024-12-31 0 20 0.990 - 0.990 988,800 0.990 - 0.990 0.780 1.000 1,025,000 0.9647 6.45%
2024-11-29 0 21 0.930 0.800 0.980 830,471 0.930 0.800 0.980 0.750 1.120 867,100 0.9578 50.00%
2024-10-31 0 21 0.620 0.620 0.700 2,618,311 0.620 0.620 0.700 0.300 1.250 3,959,801 0.6612 87.88%
2024-09-30 0 19 0.330 0.330 0.375 466,934 0.330 0.330 0.375 0.201 0.395 1,530,900 0.3050 50.00%
2024-08-30 0 22 0.220 0.213 0.229 2,930,537 0.220 0.213 0.229 0.170 0.590 9,440,950 0.3104 -56.00%
2024-07-31 0 22 0.500 0.440 0.540 897,468 0.500 0.440 0.540 0.255 0.590 2,467,059 0.3638 63.93%
2024-06-28 0 19 0.305 0.270 - 25,355 0.305 0.270 - 0.255 0.305 95,417 0.2657 4.25%
2024-05-31 0 21 0.350 0.320 0.355 2,563,622 0.293 0.267 0.297 0.234 0.376 10,073,123 0.2545 1.45%
2024-04-30 0 20 0.345 0.285 0.400 19,183 0.288 0.238 0.334 0.255 0.293 67,589 0.2838 13.11%
2024-03-28 0 20 0.305 0.275 - 761,523 0.255 0.230 - 0.186 0.339 3,385,540 0.2249 -25.61%
2024-02-29 0 19 0.410 0.410 - 332,185 0.343 0.343 - 0.339 0.418 973,757 0.3411 -30.51%
2024-01-31 0 22 0.590 - 0.590 17,933 0.493 - 0.493 0.334 0.502 46,654 0.3844 28.26%
2023-12-29 0 19 0.460 0.430 0.590 2,150 0.385 0.359 0.493 0.326 0.326 6,579 0.3268 31.43%
2023-11-30 0 22 0.350 0.300 - 125,919 0.293 0.251 - 0.207 0.702 378,136 0.3330 -16.67%
2023-10-31 0 20 0.420 0.260 0.480 2,500 0.351 0.217 0.401 0.351 0.351 7,536 0.3317 -6.67%
2023-09-29 0 19 0.450 0.203 0.850 2,250 0.376 0.170 0.711 0.376 0.376 5,981 0.3762 -6.25%
2023-08-31 0 23 0.480 0.450 0.850 2,450 0.401 0.376 0.711 0.410 0.410 5,981 0.4096 -2.04%
2023-07-31 0 20 0.490 0.280 - 12,672 0.410 0.234 - 0.410 0.418 30,624 0.4138 -3.92%
2023-06-30 5 21 0.510 0.320 0.850 86,767 0.426 0.267 0.711 0.426 0.752 155,155 0.5592 -43.33%
2023-05-31 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.752 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.752 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.752 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.752 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.752 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.752 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.752 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.752 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.752 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.752 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.752 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.752 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.752 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.752 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.752 - - - - 0 - 0.00%
2021-03-31 3 23 - - - 294,425 0.752 - - 0.752 1.296 286,864 1.0264 -35.71%
2021-02-26 0 18 0.028 0.028 0.031 429,675 1.170 1.170 1.296 0.836 1.588 407,327 1.0549 -17.65%
2021-01-29 0 20 0.034 0.032 0.034 124,209 1.421 1.338 1.421 1.170 2.299 83,020 1.4961 -2.86%
2020-12-31 0 22 0.035 0.031 0.036 60,753 1.463 1.296 1.505 1.254 1.881 42,127 1.4421 -16.67%
2020-11-30 0 21 0.042 0.035 - 25,270 1.755 1.463 - 1.421 1.881 15,791 1.6003 -4.55%
2020-10-30 0 18 0.044 0.038 0.067 33,235 1.839 1.588 2.800 1.546 2.006 18,542 1.7924 10.00%
2020-09-30 0 22 0.040 0.031 0.040 27,642 1.672 1.296 1.672 1.630 2.466 13,099 2.1102 -31.03%
2020-08-31 0 21 0.058 0.042 0.069 89,020 2.424 1.755 2.884 2.173 3.093 35,050 2.5398 -19.44%
2020-07-31 0 22 0.072 0.057 0.072 294,370 3.009 2.382 3.009 2.591 3.344 97,974 3.0046 5.88%
2020-06-30 0 21 0.068 0.068 0.082 1,766,025 2.842 2.842 3.427 2.591 3.595 579,230 3.0489 -9.33%
2020-05-29 0 20 0.075 0.070 0.075 983,050 3.135 2.926 3.135 1.505 3.218 434,243 2.2638 41.51%
2020-04-29 0 19 0.053 0.054 0.056 117,780 2.215 2.257 2.341 2.090 3.009 51,918 2.2686 -24.29%
2020-03-31 0 22 0.070 0.070 0.082 356,030 2.926 2.926 3.427 2.299 3.762 112,807 3.1561 -18.60%
2020-02-28 0 20 0.086 0.080 0.086 276,373 3.595 3.344 3.595 2.717 3.762 83,718 3.3012 10.26%
2020-01-31 0 20 0.078 0.075 0.090 539,220 3.260 3.135 3.762 3.135 4.681 139,843 3.8559 -23.53%
2019-12-31 0 20 0.102 0.100 0.105 16,228,920 4.263 4.180 4.389 3.177 10.87 3,458,536 4.6924 -62.22%
2019-11-29 0 21 0.270 0.265 0.270 499,460 11.29 11.08 11.29 11.29 16.09 38,914 12.835 -28.00%
2019-10-31 0 21 0.375 0.350 0.395 931,257 15.67 14.63 16.51 13.37 19.02 53,611 17.370 -17.58%
2019-09-30 0 21 0.455 0.450 0.455 2,563,562 19.02 18.81 19.02 17.14 19.64 138,467 18.514 -1.09%
2019-08-30 0 22 0.460 0.450 0.455 2,176,425 19.23 18.81 19.02 17.97 20.27 111,312 19.552 -5.15%
2019-07-31 0 22 0.485 0.475 0.485 2,377,670 20.27 19.85 20.27 19.64 20.90 116,602 20.391 -1.02%
2019-06-28 0 19 0.490 0.485 0.490 1,848,590 20.48 20.27 20.48 19.44 21.32 90,761 20.368 0.00%
2019-05-31 0 21 0.490 0.485 0.490 3,059,675 20.48 20.27 20.48 18.81 22.15 148,636 20.585 -3.92%
2019-04-30 0 19 0.510 0.500 0.510 5,313,875 21.32 20.90 21.32 20.27 23.82 242,662 21.898 -7.27%
2019-03-29 0 21 0.550 0.530 0.550 2,446,777 22.99 22.15 22.99 21.32 24.66 106,899 22.889 -3.51%
2019-02-28 0 17 0.570 0.560 0.570 9,076,800 23.82 23.41 23.82 20.69 23.82 416,538 21.791 3.64%
2019-01-31 0 22 0.550 0.540 0.550 4,404,825 22.99 22.57 22.99 20.48 23.82 196,247 22.445 0.00%
2018-12-31 0 19 0.550 0.530 0.550 1,694,719 22.99 22.15 22.99 21.32 23.82 75,010 22.593 -1.79%
2018-11-30 0 22 0.560 0.540 0.560 8,122,600 23.41 22.57 23.41 22.99 26.75 332,082 24.460 -8.20%
2018-10-31 0 21 0.610 0.600 0.610 18,134,700 25.50 25.08 25.50 23.41 28.84 684,740 26.484 0.00%
2018-09-28 0 19 0.610 0.600 0.630 12,877,900 25.50 25.08 26.33 25.08 30.93 451,409 28.528 -15.28%
2018-08-31 0 23 0.720 0.710 0.720 9,071,825 30.09 29.68 30.09 26.75 30.51 314,796 28.818 7.46%
2018-07-31 0 21 0.670 0.660 0.670 8,453,497 28.00 27.59 28.00 25.91 32.09 291,322 29.018 -12.73%
2018-06-29 0 20 0.790 0.770 0.790 12,336,034 32.09 31.28 32.09 30.46 33.31 386,763 31.896 -2.47%
2018-05-31 0 21 0.810 0.800 0.810 13,462,900 32.90 32.50 32.90 30.46 34.53 406,824 33.093 -3.57%
2018-04-30 0 19 0.840 0.820 0.840 9,128,250 34.12 33.31 34.12 32.90 35.34 271,175 33.662 -1.18%
2018-03-29 0 21 0.850 0.840 0.850 12,994,636 34.53 34.12 34.53 33.31 36.56 373,572 34.785 -5.56%
2018-02-28 0 18 0.900 0.870 0.900 11,534,922 36.56 35.34 36.56 31.68 36.56 334,761 34.457 8.43%
2018-01-31 0 22 0.830 0.810 0.830 17,934,125 33.71 32.90 33.71 31.28 34.93 541,427 33.124 -2.35%
2017-12-29 0 19 0.850 0.840 0.850 27,452,050 34.53 34.12 34.53 32.50 35.34 816,480 33.622 -1.16%
2017-11-30 0 22 0.860 0.850 0.860 32,098,408 34.93 34.53 34.93 32.90 37.37 916,813 35.011 -4.44%
2017-10-31 0 20 0.900 0.890 0.900 7,976,050 36.56 36.15 36.56 35.75 38.18 215,291 37.048 -1.10%
2017-09-29 0 21 0.910 0.900 0.910 18,252,942 36.96 36.56 36.96 34.12 38.99 501,671 36.384 2.25%
2017-08-31 0 22 0.900 0.880 0.900 10,430,950 36.15 35.35 36.15 35.75 38.56 283,994 36.730 -4.26%
2017-07-31 0 21 0.940 0.920 0.940 7,422,750 37.76 36.95 37.76 36.95 39.77 194,619 38.140 -5.05%
2017-06-30 0 22 0.990 0.970 0.990 25,902,266 39.77 38.96 39.77 36.95 41.37 649,024 39.910 -2.94%
2017-05-31 0 20 1.030 1.020 1.030 51,569,875 40.97 40.57 40.97 39.78 43.36 1,242,075 41.519 -1.90%
2017-04-28 0 17 1.050 1.040 1.050 59,817,257 41.77 41.37 41.77 36.99 42.16 1,515,625 39.467 10.53%
2017-03-31 0 23 0.950 0.950 0.960 18,675,025 37.79 37.79 38.19 36.60 40.57 487,642 38.297 -4.04%
2017-02-28 0 20 0.990 0.980 0.990 7,310,477 39.38 38.98 39.38 38.19 41.77 183,210 39.902 -2.94%
2017-01-27 0 19 1.020 1.000 1.020 11,309,410 40.57 39.78 40.57 36.99 41.77 285,244 39.648 -0.97%
2016-12-30 0 20 1.030 1.020 1.030 11,622,800 40.97 40.57 40.97 35.40 40.97 302,176 38.464 0.98%
2016-11-30 0 22 1.020 1.010 1.020 47,064,925 40.57 40.18 40.57 38.19 42.96 1,156,287 40.703 0.99%
2016-10-31 0 19 1.010 1.000 1.010 35,821,333 40.18 39.78 40.18 38.98 43.76 881,245 40.649 -4.72%
2016-09-30 0 21 1.060 1.050 1.060 69,172,015 42.16 41.77 42.16 38.98 46.14 1,630,071 42.435 -0.93%
2016-08-31 0 22 1.070 1.070 1.080 50,927,810 42.56 42.56 42.96 41.38 47.68 1,148,424 44.346 -6.89%
2016-07-29 0 20 1.160 1.140 1.160 38,634,575 45.71 44.92 45.71 39.41 46.11 902,200 42.823 7.41%
2016-06-30 0 21 1.080 1.060 1.080 85,395,383 42.56 41.77 42.56 39.01 48.08 1,912,736 44.646 -6.90%
2016-05-31 0 21 1.160 1.140 1.160 97,563,700 45.71 44.92 45.71 40.19 46.50 2,241,639 43.523 -0.85%
2016-04-29 0 20 1.170 1.160 1.170 59,129,785 46.11 45.71 46.11 40.98 46.11 1,369,574 43.174 9.35%
2016-03-31 0 21 1.070 1.060 1.070 76,014,248 42.16 41.77 42.16 39.01 45.32 1,803,363 42.151 -2.73%
2016-02-29 0 18 1.100 1.090 1.100 35,528,222 43.35 42.95 43.35 39.01 43.74 857,598 41.428 4.76%
2016-01-29 0 20 1.050 1.030 1.050 58,662,450 41.38 40.59 41.38 34.68 50.44 1,379,015 42.539 -18.60%
2015-12-31 0 22 1.290 1.290 1.300 129,945,705 50.83 50.83 51.23 34.68 52.02 3,002,527 43.279 44.94%
2015-11-30 0 21 0.890 0.890 0.900 141,308,532 35.07 35.07 35.47 19.51 39.01 5,054,362 27.958 27.14%
2015-10-30 0 20 0.700 0.680 0.700 50,830,290 27.58 26.80 27.58 24.04 29.95 1,921,371 26.455 14.75%
2015-09-30 0 20 0.610 0.610 0.620 22,949,580 24.04 24.04 24.43 20.10 27.80 1,033,656 22.202 -13.52%
2015-08-31 0 21 0.800 0.760 0.800 13,242,350 27.80 26.41 27.80 21.19 35.79 452,721 29.251 -22.33%
2015-07-31 0 22 1.030 1.020 1.030 42,723,500 35.79 35.44 35.79 17.37 39.96 1,446,232 29.541 -9.65%
2015-06-30 0 22 1.140 1.130 1.140 104,405,390 39.61 39.26 39.61 36.48 62.19 1,973,697 52.898 -22.97%
2015-05-29 0 19 1.480 1.480 1.500 141,580,880 51.42 51.42 52.12 37.18 58.37 2,923,231 48.433 -11.38%
2015-04-30 0 19 1.670 1.670 1.690 464,100,206 58.02 58.02 58.72 23.63 74.01 9,266,863 50.082 79.57%
2015-03-31 0 22 0.930 0.930 0.940 102,246,324 32.31 32.31 32.66 12.86 34.05 4,285,884 23.857 154.79%
2015-02-27 0 18 0.365 0.350 0.365 13,811,875 12.68 12.16 12.68 10.42 14.77 1,084,890 12.731 0.00%
2015-01-30 0 21 0.365 0.360 0.370 12,040,251 12.68 12.51 12.86 11.99 15.64 878,775 13.701 -14.12%
2014-12-31 0 21 0.425 0.390 0.430 11,868,825 14.77 13.55 14.94 12.16 17.37 797,083 14.890 -7.61%
2014-11-28 0 20 0.460 0.455 0.460 2,114,450 15.98 15.81 15.98 13.90 17.37 137,572 15.370 13.58%
2014-10-31 0 21 0.405 0.405 0.430 2,883,025 14.07 14.07 14.94 12.33 16.68 197,292 14.613 -5.81%
2014-09-30 0 21 0.430 0.420 0.440 4,217,400 14.94 14.59 15.29 13.90 15.64 287,520 14.668 -1.15%
2014-08-29 0 21 0.435 0.430 0.445 7,747,825 15.11 14.94 15.46 14.07 20.15 472,436 16.400 -3.33%
2014-07-31 0 22 0.450 0.440 0.445 5,975,175 15.64 15.29 15.46 9.729 16.50 442,504 13.503 57.89%
2014-06-30 0 20 0.285 0.285 0.315 5,680,314 9.902 9.902 10.94 9.729 15.64 495,214 11.470 -16.18%
2014-05-30 0 20 0.340 0.340 0.355 4,397,160 11.81 11.81 12.33 6.984 17.37 386,238 11.385 25.93%
2014-04-30 20 20 - - - 0 9.381 - - - - 0 - 0.00%
2014-03-31 0 21 0.270 0.270 0.290 6,473,850 9.381 9.381 10.08 8.686 15.46 632,889 10.229 -27.03%
2014-02-28 0 19 0.370 0.355 0.380 1,174,250 12.86 12.33 13.20 12.86 17.03 76,845 15.281 -13.95%
2014-01-30 0 21 0.430 0.360 0.500 353,600 14.94 12.51 17.37 14.94 15.98 23,456 15.075 -2.27%
2013-12-31 0 20 0.440 0.435 0.485 300,000 15.29 15.11 16.85 14.94 15.98 19,283 15.558 -8.33%
2013-11-29 0 21 0.480 0.455 0.480 3,392,050 16.68 15.81 16.68 15.46 18.76 189,809 17.871 -5.88%
2013-10-31 0 21 0.510 0.485 0.510 6,540,650 17.72 16.85 17.72 16.33 24.32 369,545 17.699 8.51%
2013-09-30 0 20 0.470 0.465 0.490 13,209,950 16.33 16.16 17.03 13.90 18.42 774,490 17.056 -9.62%
2013-08-30 0 21 0.520 0.520 0.530 13,204,950 18.07 18.07 18.42 16.68 21.54 713,043 18.519 -7.14%
2013-07-31 0 22 0.560 0.560 0.570 18,556,550 19.46 19.46 19.80 18.76 22.58 888,462 20.886 -12.50%
2013-06-28 0 19 0.640 0.630 0.640 24,756,750 22.24 21.89 22.24 19.46 27.45 1,079,134 22.941 10.34%
2013-05-31 0 21 0.580 0.560 0.580 2,274,025 20.15 19.46 20.15 15.06 20.85 123,525 18.409 25.61%
2013-04-30 0 20 0.490 0.475 0.495 555,800 16.04 15.55 16.21 16.04 18.33 33,292 16.695 -12.50%
2013-03-28 0 20 0.560 0.510 0.560 3,766,550 18.33 16.70 18.33 16.37 18.33 206,775 18.216 1.82%
2013-02-28 0 17 0.550 0.520 0.560 828,900 18.01 17.03 18.33 16.70 18.66 45,509 18.214 -1.79%
2013-01-31 0 22 0.560 0.530 0.650 671,450 18.33 17.35 21.28 16.37 19.64 36,346 18.474 7.69%
2012-12-31 0 19 0.520 0.495 0.570 162,575 17.03 16.21 18.66 15.22 19.97 9,621 16.898 -3.70%
2012-11-30 0 22 0.540 0.540 0.610 495,400 17.68 17.68 19.97 16.37 21.28 27,030 18.328 -3.57%
2012-10-31 0 20 0.560 0.560 0.580 1,733,050 18.33 18.33 18.99 18.33 20.95 90,407 19.169 -3.45%
2012-09-28 0 20 0.580 0.580 0.630 2,518,625 18.99 18.99 20.63 14.57 18.99 135,610 18.573 3.57%
2012-08-31 0 23 0.560 0.560 0.590 1,500,900 18.33 18.33 19.32 15.06 18.99 88,116 17.033 -3.45%
2012-07-31 0 21 0.580 0.520 0.580 400,700 18.99 17.03 18.99 18.66 18.99 21,227 18.877 -1.69%
2012-06-29 0 21 0.590 0.550 0.590 2,650,950 19.32 18.01 19.32 16.70 20.63 134,236 19.748 -1.67%
2012-05-31 0 19 0.600 0.600 0.620 46,778,000 19.64 19.64 20.30 19.32 23.57 2,223,518 21.038

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top