Skip to main content

Fenbo Holdings Limited - Ordinary Shares (NQ: FEBO )

1.450 +0.180 (+14.17%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.390 1.530 1.350 1.450 31,551 +0.18(+14.17%)
Dec 23, 2024 1.340 1.440 1.270 1.270 23,930 -0.12(-8.63%)
Dec 20, 2024 1.350 1.470 1.300 1.390 87,081 +0.04(+2.81%)
Dec 19, 2024 1.340 1.460 1.270 1.352 36,863 +0.06(+4.81%)
Dec 18, 2024 1.540 1.910 1.260 1.290 147,525 -0.37(-22.29%)
Dec 17, 2024 1.600 1.690 1.450 1.660 82,384 +0.17(+11.41%)
Dec 16, 2024 1.410 1.720 1.370 1.490 123,604 +0.01(+0.68%)
Dec 13, 2024 1.380 1.480 1.310 1.480 44,636 +0.20(+15.62%)
Dec 12, 2024 1.350 1.500 1.200 1.280 68,396 -0.11(-7.91%)
Dec 11, 2024 1.590 1.600 1.320 1.390 101,343 -0.10(-6.71%)
Dec 10, 2024 1.600 1.600 1.300 1.490 180,775 -0.07(-4.49%)
Dec 09, 2024 1.800 1.815 1.460 1.560 102,591 -0.14(-8.24%)
Dec 06, 2024 1.760 1.879 1.700 1.700 70,273 -0.06(-3.41%)
Dec 05, 2024 1.840 1.990 1.730 1.760 47,304 -0.05(-2.76%)
Dec 04, 2024 2.060 2.152 1.810 1.810 138,717 -0.20(-9.95%)
Dec 03, 2024 2.110 2.182 1.990 2.010 48,937 -0.03(-1.47%)
Dec 02, 2024 1.950 2.200 1.930 2.040 160,904 +0.02(+0.99%)
Nov 29, 2024 2.050 2.100 2.010 2.020 7,169 -0.03(-1.46%)
Nov 27, 2024 2.120 2.121 1.950 2.050 75,123 +0.07(+3.54%)
Nov 26, 2024 2.300 2.307 1.960 1.980 92,255 -0.44(-18.18%)
Nov 25, 2024 2.000 2.440 2.000 2.420 24,471 +0.47(+24.10%)
Nov 22, 2024 2.140 2.140 1.950 1.950 40,424 -0.24(-10.96%)
Nov 21, 2024 2.070 2.190 1.980 2.190 31,453 +0.06(+2.82%)
Nov 20, 2024 2.030 2.140 1.950 2.130 9,912 +0.13(+6.51%)
Nov 19, 2024 1.910 2.200 1.910 2.000 52,923 +0.10(+5.25%)
Nov 18, 2024 2.420 2.470 1.680 1.900 126,166 -0.52(-21.49%)
Nov 15, 2024 2.710 2.731 2.147 2.420 66,254 -0.29(-10.70%)
Nov 14, 2024 2.890 3.010 2.630 2.710 40,022 -0.16(-5.57%)
Nov 13, 2024 2.790 2.900 2.050 2.870 200,973 +0.07(+2.50%)
Nov 12, 2024 3.180 3.180 2.780 2.800 68,084 -0.54(-16.09%)
Nov 11, 2024 3.200 3.340 3.010 3.337 25,236 +0.10(+2.99%)
Nov 08, 2024 3.300 3.300 3.100 3.240 9,587 +0.11(+3.51%)
Nov 07, 2024 3.420 3.463 3.010 3.130 50,774 -0.27(-7.94%)
Nov 06, 2024 3.250 3.540 3.250 3.400 30,843 +0.20(+6.25%)
Nov 05, 2024 3.590 3.650 2.940 3.200 95,781 -0.34(-9.60%)
Nov 04, 2024 3.650 3.650 3.427 3.540 9,073 -0.01(-0.28%)
Nov 01, 2024 3.670 3.710 3.261 3.550 40,525 -0.04(-1.11%)
Oct 31, 2024 3.430 3.630 3.200 3.590 29,627 +0.01(+0.28%)
Oct 30, 2024 3.740 3.740 3.400 3.580 71,516 -0.10(-2.72%)
Oct 29, 2024 3.980 3.985 3.400 3.680 64,408 -0.15(-3.92%)
Oct 28, 2024 4.450 4.470 3.820 3.830 45,947 -0.48(-11.14%)
Oct 25, 2024 4.030 4.490 3.800 4.310 54,201 +0.34(+8.56%)
Oct 24, 2024 3.380 4.860 3.380 3.970 266,065 +0.59(+17.46%)
Oct 23, 2024 3.660 3.830 3.080 3.380 131,966 -0.43(-11.29%)
Oct 22, 2024 3.740 4.031 3.740 3.810 17,570 -0.03(-0.78%)
Oct 21, 2024 3.880 3.900 3.500 3.840 21,098 +0.03(+0.79%)
Oct 18, 2024 3.790 4.295 3.610 3.810 122,391 -0.02(-0.52%)
Oct 17, 2024 5.000 5.200 3.600 3.830 117,193 -1.22(-24.16%)
Oct 16, 2024 4.620 5.200 4.439 5.050 55,061 +0.35(+7.45%)
Oct 15, 2024 3.750 4.900 3.740 4.700 125,308 +0.98(+26.34%)
Oct 14, 2024 3.410 3.880 3.410 3.720 38,070 -0.01(-0.27%)
Oct 11, 2024 3.710 3.829 2.880 3.730 96,390 +0.15(+4.19%)
Oct 10, 2024 3.860 3.960 3.080 3.580 54,605 -0.36(-9.14%)
Oct 09, 2024 4.170 4.170 3.560 3.940 61,319 -0.06(-1.50%)
Oct 08, 2024 5.060 5.060 3.830 4.000 180,672 -0.79(-16.49%)
Oct 07, 2024 5.020 5.050 4.790 4.790 27,401 -0.42(-8.06%)
Oct 04, 2024 5.360 5.510 4.860 5.210 58,546 -0.21(-3.87%)
Oct 03, 2024 5.280 5.676 5.150 5.420 85,399 +0.32(+6.27%)
Oct 02, 2024 5.900 5.910 5.080 5.100 78,766 -0.89(-14.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.