Feiyang International Holdings

1901
🏛️ hong-kong →
0.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.84 0.85 0.81 0.84 2.5M
2022-12-29 0.78 0.83 0.78 0.83 3.6M
2022-12-28 0.77 0.85 0.77 0.84 0.7M
2022-12-23 0.79 0.80 0.76 0.80 0.2M
2022-12-22 0.81 0.83 0.73 0.80 1.0M
2022-12-21 0.87 0.88 0.82 0.82 3.2M
2022-12-20 0.84 0.90 0.78 0.88 0.4M
2022-12-19 0.80 0.85 0.80 0.85 0.3M
2022-12-16 0.80 0.80 0.76 0.80 0.7M
2022-12-15 0.78 0.80 0.72 0.80 2.7M
2022-12-14 0.71 0.74 0.71 0.74 1.3M
2022-12-13 0.79 0.79 0.70 0.74 1.9M
2022-12-12 0.70 0.75 0.70 0.74 0.4M
2022-12-09 0.64 0.70 0.64 0.70 1.6M
2022-12-08 0.66 0.68 0.64 0.68 0.6M
2022-12-07 0.68 0.68 0.64 0.65 0.1M
2022-12-06 0.60 0.63 0.59 0.63 1.8M
2022-12-05 0.63 0.67 0.62 0.63 0.6M
2022-12-02 0.65 0.65 0.64 0.64 0.1M
2022-12-01 0.60 0.63 0.59 0.63 1.0M
2022-11-30 0.70 0.74 0.63 0.63 1.0M
2022-11-29 0.77 0.77 0.60 0.68 2.6M
2022-11-28 0.65 0.65 0.59 0.63 2.4M
2022-11-25 0.66 0.66 0.58 0.63 2.7M
2022-11-24 0.66 0.70 0.62 0.64 2.4M
2022-11-23 0.71 0.75 0.50 0.66 7.5M
2022-11-22 0.76 0.81 0.75 0.76 1.2M
2022-11-21 0.78 0.82 0.76 0.80 2.4M
2022-11-18 0.82 0.84 0.80 0.82 3.2M
2022-11-17 0.86 0.86 0.84 0.85 0.2M
2022-11-16 0.82 0.86 0.81 0.86 0.5M
2022-11-15 0.81 0.86 0.81 0.86 0.9M
2022-11-14 0.82 0.86 0.76 0.86 2.3M
2022-11-11 0.84 0.88 0.82 0.86 0.3M
2022-11-10 0.89 0.90 0.84 0.88 0.5M
2022-11-09 0.84 0.90 0.51 0.90 8.8M
2022-11-08 0.90 0.93 0.85 0.85 2.7M
2022-11-07 0.92 0.93 0.86 0.93 0.9M
2022-11-04 0.90 0.95 0.89 0.92 2.1M
2022-11-03 0.88 0.92 0.85 0.90 3.9M
2022-11-02 0.88 0.88 0.84 0.88 1.1M
2022-11-01 0.83 0.86 0.80 0.86 3.2M
2022-10-31 0.84 0.84 0.82 0.84 1.3M
2022-10-28 0.82 0.85 0.79 0.83 2.3M
2022-10-27 0.77 0.82 0.77 0.82 4.5M
2022-10-26 0.71 0.76 0.69 0.76 0.6M
2022-10-25 0.76 0.76 0.72 0.72 0.4M
2022-10-24 0.75 0.76 0.74 0.76 0.5M
2022-10-21 0.79 0.79 0.76 0.78 1.1M
2022-10-20 0.77 0.78 0.71 0.78 4.6M
2022-10-19 0.75 0.76 0.73 0.76 0.2M
2022-10-18 0.78 0.79 0.72 0.75 2.5M
2022-10-17 0.80 0.80 0.77 0.80 1.0M
2022-10-14 0.80 0.80 0.78 0.80 1.2M
2022-10-13 0.80 0.80 0.76 0.80 0.7M
2022-10-12 0.78 0.80 0.76 0.79 8.1M
2022-10-11 0.76 0.85 0.74 0.80 4.2M
2022-10-10 0.78 0.78 0.72 0.76 2.1M
2022-10-07 0.74 0.79 0.73 0.79 4.7M
2022-10-06 0.75 0.79 0.70 0.79 5.6M
2022-10-05 0.76 0.77 0.65 0.77 7.9M
2022-10-03 0.69 0.76 0.63 0.76 2.2M
2022-09-30 0.62 0.72 0.61 0.70 2.7M
2022-09-29 0.63 0.63 0.60 0.62 2.2M
2022-09-28 0.63 0.63 0.62 0.62 2.6M
2022-09-27 0.63 0.63 0.60 0.62 4.8M
2022-09-26 0.64 0.64 0.61 0.63 0.3M
2022-09-23 0.63 0.64 0.62 0.63 0.7M
2022-09-22 0.63 0.65 0.61 0.63 3.6M
2022-09-21 0.65 0.65 0.61 0.63 2.1M
2022-09-20 0.63 0.63 0.61 0.63 1.1M
2022-09-19 0.64 0.64 0.63 0.63 0.7M
2022-09-16 0.60 0.63 0.59 0.63 15.0M
2022-09-15 0.60 0.60 0.57 0.60 0.8M
2022-09-14 0.58 0.60 0.57 0.59 0.9M
2022-09-13 0.61 0.61 0.57 0.58 3.2M
2022-09-09 0.63 0.64 0.61 0.62 0.4M
2022-09-08 0.63 0.64 0.61 0.62 0.4M
2022-09-07 0.63 0.63 0.60 0.62 0.7M
2022-09-06 0.62 0.65 0.60 0.62 3.8M
2022-09-05 0.61 0.62 0.60 0.61 2.7M
2022-09-02 0.65 0.65 0.59 0.60 4.3M
2022-09-01 0.63 0.64 0.60 0.64 2.2M
2022-08-31 0.65 0.65 0.60 0.65 17.7M
2022-08-30 0.65 0.66 0.58 0.64 2.3M
2022-08-29 0.64 0.69 0.64 0.65 1.9M
2022-08-26 0.62 0.64 0.57 0.64 1.9M
2022-08-25 0.58 0.62 0.57 0.62 0.8M
2022-08-24 0.53 0.58 0.53 0.58 5.6M
2022-08-23 0.52 0.53 0.52 0.53 3.1M
2022-08-22 0.59 0.59 0.52 0.52 3.5M
2022-08-19 0.64 0.64 0.57 0.58 2.5M
2022-08-18 0.61 0.63 0.60 0.63 0.8M
2022-08-17 0.61 0.61 0.58 0.60 0.4M
2022-08-16 0.58 0.60 0.58 0.60 0.9M
2022-08-15 0.60 0.61 0.57 0.61 2.6M
2022-08-12 0.56 0.60 0.55 0.57 1.7M
2022-08-11 0.59 0.61 0.49 0.59 14.0M
2022-08-10 0.64 0.64 0.59 0.59 2.3M
2022-08-09 0.65 0.65 0.63 0.64 1.6M
2022-08-08 0.65 0.66 0.64 0.64 5.0M
2022-08-05 0.70 0.70 0.63 0.65 4.3M
2022-08-04 0.69 0.69 0.65 0.69 2.2M
2022-08-03 0.63 0.68 0.62 0.68 2.2M
2022-08-02 0.69 0.69 0.63 0.63 1.5M
2022-08-01 0.66 0.69 0.65 0.69 3.8M
2022-07-29 0.67 0.69 0.65 0.67 2.9M
2022-07-28 0.67 0.68 0.65 0.66 6.1M
2022-07-27 0.70 0.70 0.67 0.69 5.3M
2022-07-26 0.68 0.70 0.62 0.70 5.8M
2022-07-25 0.71 0.71 0.67 0.67 4.6M
2022-07-22 0.70 0.71 0.68 0.71 5.3M
2022-07-21 0.69 0.70 0.68 0.70 2.5M
2022-07-20 0.69 0.69 0.67 0.69 2.5M
2022-07-19 0.68 0.69 0.66 0.68 1.4M
2022-07-18 0.69 0.70 0.66 0.67 3.2M
2022-07-15 0.69 0.70 0.67 0.70 2.3M
2022-07-14 0.70 0.70 0.66 0.68 7.0M
2022-07-13 0.68 0.70 0.66 0.70 6.7M
2022-07-12 0.69 0.70 0.66 0.67 2.4M
2022-07-11 0.67 0.69 0.66 0.69 2.3M
2022-07-08 0.68 0.68 0.66 0.68 3.9M
2022-07-07 0.70 0.72 0.63 0.67 10.2M
2022-07-06 0.66 0.70 0.60 0.70 7.4M
2022-07-05 0.66 0.66 0.59 0.64 4.9M
2022-07-04 0.65 0.70 0.62 0.64 5.3M
2022-06-30 0.66 0.69 0.64 0.66 14.9M
2022-06-29 0.71 0.73 0.67 0.67 5.8M
2022-06-28 0.71 0.74 0.68 0.73 12.4M
2022-06-27 0.73 0.77 0.69 0.73 7.8M
2022-06-24 0.74 0.80 0.74 0.75 11.7M
2022-06-23 0.76 0.80 0.73 0.76 4.1M
2022-06-22 0.72 0.78 0.72 0.76 5.1M
2022-06-21 0.69 0.74 0.69 0.74 5.0M
2022-06-20 0.71 0.72 0.69 0.72 5.3M
2022-06-17 0.76 0.76 0.73 0.73 10.8M
2022-06-16 0.76 0.77 0.74 0.77 5.4M
2022-06-15 0.77 0.78 0.75 0.78 4.1M
2022-06-14 0.75 0.79 0.74 0.78 11.5M
2022-06-13 0.73 0.78 0.72 0.77 17.7M
2022-06-10 0.73 0.75 0.72 0.74 5.1M
2022-06-09 0.71 0.82 0.69 0.74 10.4M
2022-06-08 0.68 0.74 0.68 0.73 11.5M
2022-06-07 0.68 0.75 0.68 0.69 1.1M
2022-06-06 0.68 0.73 0.67 0.70 0.2M
2022-06-02 0.68 0.74 0.67 0.70 0.6M
2022-06-01 0.68 0.70 0.65 0.70 1.7M
2022-05-31 0.74 0.77 0.68 0.70 2.5M
2022-05-30 0.75 0.84 0.73 0.75 0.8M
2022-05-27 0.76 0.80 0.76 0.77 0.8M
2022-05-26 0.76 0.78 0.75 0.78 0.3M
2022-05-25 0.77 0.79 0.70 0.78 5.4M
2022-05-24 0.78 0.79 0.75 0.79 1.0M
2022-05-23 0.77 0.84 0.76 0.79 1.9M
2022-05-20 0.78 0.81 0.76 0.79 6.2M
2022-05-19 0.76 0.79 0.74 0.79 4.9M
2022-05-18 0.74 0.78 0.74 0.78 3.6M
2022-05-17 0.76 0.79 0.72 0.77 5.5M
2022-05-16 0.72 0.74 0.68 0.74 2.3M
2022-05-13 0.62 0.70 0.60 0.69 1.6M
2022-05-12 0.59 0.62 0.57 0.61 1.3M
2022-05-11 0.53 0.60 0.53 0.59 2.2M
2022-05-10 0.52 0.55 0.51 0.55 3.5M
2022-05-06 0.51 0.53 0.50 0.51 2.9M
2022-05-05 0.51 0.53 0.50 0.53 5.0M
2022-05-04 0.51 0.52 0.50 0.52 4.0M
2022-05-03 0.53 0.53 0.50 0.52 0.8M
2022-04-29 0.52 0.54 0.51 0.53 0.2M
2022-04-28 0.53 0.54 0.51 0.54 2.3M
2022-04-27 0.51 0.54 0.50 0.54 5.9M
2022-04-26 0.50 0.58 0.49 0.52 14.0M
2022-04-25 0.56 0.56 0.47 0.50 14.3M
2022-04-22 0.55 0.59 0.51 0.56 7.5M
2022-04-21 0.71 0.71 0.63 0.64 5.3M
2022-04-20 0.74 0.75 0.71 0.74 5.0M
2022-04-19 0.75 0.85 0.74 0.75 7.5M
2022-04-14 0.83 0.83 0.72 0.75 1.0M
2022-04-13 0.75 0.81 0.73 0.80 3.8M
2022-04-12 0.78 0.80 0.75 0.79 5.7M
2022-04-11 0.82 0.82 0.75 0.79 0.0M
2022-04-08 0.77 0.78 0.72 0.78 2.4M
2022-04-07 0.73 0.77 0.70 0.77 5.2M
2022-04-06 0.80 1.14 0.73 0.73 6.6M
2022-04-04 0.86 0.89 0.81 0.81 0.4M
2022-04-01 0.89 0.90 0.85 0.90 3.6M
2022-03-31 0.84 0.90 0.84 0.90 0.4M
2022-03-30 0.95 1.04 0.88 0.90 3.6M
2022-03-29 1.08 1.08 0.90 0.97 7.5M
2022-03-28 1.00 1.00 0.96 0.96 0.0M
2022-03-25 1.08 1.08 0.97 1.00 0.2M
2022-03-24 1.08 1.08 1.01 1.01 1.6M
2022-03-23 0.97 1.15 0.94 1.01 6.9M
2022-03-22 0.97 0.97 0.95 0.95 0.0M
2022-03-21 0.97 0.97 0.95 0.97 0.3M
2022-03-18 0.97 0.97 0.92 0.94 1.5M
2022-03-17 1.00 1.00 0.90 0.97 1.1M
2022-03-16 0.87 0.88 0.84 0.85 1.2M
2022-03-15 0.84 0.88 0.76 0.88 0.9M
2022-03-14 0.88 0.88 0.75 0.84 2.3M
2022-03-11 0.84 0.86 0.83 0.84 4.8M
2022-03-10 0.87 0.88 0.84 0.85 2.4M
2022-03-09 0.85 0.87 0.84 0.86 0.4M
2022-03-08 0.90 0.91 0.79 0.86 4.5M
2022-03-07 0.91 0.91 0.86 0.91 1.4M
2022-03-04 0.91 0.92 0.84 0.92 4.0M
2022-03-03 0.99 0.99 0.85 0.92 3.2M
2022-03-02 1.01 1.01 0.98 1.01 1.2M
2022-03-01 0.99 1.01 0.98 1.01 1.2M
2022-02-28 0.97 1.00 0.96 0.99 6.5M
2022-02-25 0.96 0.99 0.96 0.99 2.7M
2022-02-24 0.98 0.99 0.92 0.96 2.5M
2022-02-23 1.01 1.01 0.96 1.01 3.8M
2022-02-22 1.00 1.01 0.95 1.01 14.3M
2022-02-21 1.00 1.00 0.95 1.00 1.4M
2022-02-18 0.93 0.99 0.93 0.99 4.3M
2022-02-17 0.97 0.97 0.94 0.97 1.1M
2022-02-16 0.94 0.97 0.93 0.97 1.7M
2022-02-15 0.95 0.96 0.94 0.96 0.9M
2022-02-14 0.92 0.95 0.91 0.95 7.6M
2022-02-11 0.91 0.92 0.88 0.92 2.4M
2022-02-10 0.86 0.88 0.86 0.88 10.0M
2022-02-09 0.87 0.88 0.84 0.87 1.4M
2022-02-08 0.88 0.88 0.84 0.88 3.8M
2022-02-07 0.91 0.91 0.69 0.88 17.2M
2022-02-04 0.87 0.87 0.87 0.87 0.0M
2022-01-31 0.90 0.90 0.90 0.90 0.0M
2022-01-28 0.92 0.92 0.85 0.89 0.4M
2022-01-27 0.88 0.89 0.84 0.88 17.1M
2022-01-26 0.84 0.88 0.84 0.88 15.6M
2022-01-25 0.85 0.86 0.82 0.84 3.0M
2022-01-24 0.86 0.87 0.84 0.85 0.4M
2022-01-21 0.84 0.98 0.83 0.85 18.0M
2022-01-20 0.86 0.86 0.83 0.86 0.1M
2022-01-19 0.83 0.87 0.82 0.85 0.3M
2022-01-18 0.86 0.87 0.84 0.86 2.1M
2022-01-17 0.86 0.88 0.84 0.88 7.0M
2022-01-14 0.88 0.88 0.86 0.86 0.1M
2022-01-13 0.84 0.87 0.80 0.87 1.1M
2022-01-12 0.87 0.89 0.85 0.88 3.5M
2022-01-11 0.89 0.90 0.87 0.89 3.8M
2022-01-10 0.87 0.90 0.86 0.88 10.0M
2022-01-07 0.93 0.93 0.87 0.87 3.3M
2022-01-06 0.95 0.95 0.89 0.93 2.2M
2022-01-05 0.98 1.00 0.91 0.95 19.8M
2022-01-04 0.91 0.98 0.91 0.98 24.4M
2022-01-03 0.92 0.93 0.91 0.91 3.2M