5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
+7.25%
6 MONTH PERFORMANCE
-32.73%
YEAR-TO-DATE PERFORMANCE
-57.47%
1 YEAR PERFORMANCE
-59.12%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.71 | $0.74 (3.09%) | $0.74 | $0.71 | 6.60 K | $8.09 M |
| 12/02/2025 | $0.73 | $0.71 (-2.33%) | $0.73 | $0.71 | 1.50 K | $7.84 M |
| 12/01/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 5.10 K | $8.09 M |
| 11/28/2025 | $0.74 | $0.72 (-2.72%) | $0.74 | $0.72 | 6.80 K | $7.87 M |
| 11/26/2025 | $0.72 | $0.72 (0%) | $0.74 | $0.72 | 5.80 K | $7.87 M |
| 11/25/2025 | $0.72 | $0.74 (3.5%) | $0.76 | $0.72 | 6.20 K | $8.14 M |
| 11/24/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.70 | 4.20 K | $7.66 M |
| 11/21/2025 | $0.65 | $0.74 (13.23%) | $0.74 | $0.65 | 800 | $8.10 M |
| 11/20/2025 | $0.71 | $0.70 (-1.27%) | $0.72 | $0.66 | 2.60 K | $7.70 M |
| 11/19/2025 | $0.71 | $0.66 (-6.76%) | $0.75 | $0.66 | 1.30 K | $7.28 M |
| 11/18/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 500 | $8.14 M |
| 11/17/2025 | $0.76 | $0.70 (-8.16%) | $0.76 | $0.70 | 2.00 K | $7.68 M |
| 11/14/2025 | $0.76 | $0.76 (-0.39%) | $0.78 | $0.74 | 1.74 K | $8.36 M |
| 11/13/2025 | $0.75 | $0.75 (0.67%) | $0.78 | $0.74 | 22.60 K | $8.25 M |
| 11/12/2025 | $0.78 | $0.71 (-8.97%) | $0.78 | $0.70 | 1.24 K | $7.81 M |
| 11/11/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.70 | 600 | $7.70 M |
| 11/10/2025 | $0.71 | $0.69 (-2.8%) | $0.76 | $0.69 | 1.20 K | $7.63 M |
| 11/07/2025 | $0.76 | $0.68 (-9.93%) | $0.85 | $0.68 | 35.64 K | $7.48 M |
| 11/06/2025 | $0.76 | $0.76 (0%) | $0.78 | $0.76 | 2.30 K | $8.31 M |
| 11/05/2025 | $0.82 | $0.76 (-7.36%) | $0.82 | $0.75 | 2.40 K | $8.31 M |
| 11/04/2025 | $0.75 | $0.76 (1.87%) | $0.77 | $0.75 | 22.60 K | $8.40 M |
| 11/03/2025 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.75 | 7.30 K | $8.25 M |
| 10/31/2025 | $0.83 | $0.78 (-6.02%) | $0.85 | $0.78 | 7.70 K | $8.58 M |
| 10/30/2025 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.77 | 22.60 K | $9.02 M |
| 10/29/2025 | $0.75 | $0.76 (1.87%) | $0.83 | $0.75 | 55.80 K | $8.40 M |
| 10/28/2025 | $0.80 | $0.79 (-1.88%) | $0.80 | $0.79 | 3.32 K | $8.64 M |
| 10/27/2025 | $0.76 | $0.80 (4.99%) | $0.82 | $0.74 | 52.70 K | $8.80 M |
| 10/24/2025 | $0.80 | $0.77 (-3.75%) | $0.80 | $0.77 | 1.00 K | $8.47 M |
| 10/23/2025 | $0.75 | $0.80 (6.67%) | $0.80 | $0.74 | 12.20 K | $8.80 M |
| 10/22/2025 | $0.72 | $0.80 (10.86%) | $0.84 | $0.72 | 56.40 K | $8.76 M |
| 10/21/2025 | $0.72 | $0.72 (-0.28%) | $0.75 | $0.72 | 19.10 K | $7.90 M |
| 10/20/2025 | $0.75 | $0.72 (-4.27%) | $0.75 | $0.71 | 7.17 K | $7.90 M |
| 10/17/2025 | $0.72 | $0.75 (3.73%) | $0.78 | $0.66 | 13.70 K | $8.25 M |
| 10/16/2025 | $0.69 | $0.75 (8.76%) | $0.75 | $0.69 | 3.62 K | $8.20 M |
| 10/15/2025 | $0.72 | $0.69 (-4.2%) | $0.72 | $0.69 | 4.80 K | $7.54 M |
| 10/14/2025 | $0.75 | $0.72 (-4.67%) | $0.75 | $0.69 | 44.20 K | $7.87 M |
| 10/13/2025 | $0.78 | $0.74 (-5.65%) | $0.78 | $0.74 | 5.70 K | $8.09 M |
| 10/10/2025 | $0.75 | $0.74 (-1.47%) | $0.76 | $0.71 | 14.90 K | $8.13 M |
| 10/09/2025 | $0.67 | $0.75 (11.62%) | $0.75 | $0.67 | 11.70 K | $8.24 M |
| 10/08/2025 | $0.70 | $0.78 (11.29%) | $0.79 | $0.70 | 23.50 K | $8.57 M |
| 10/07/2025 | $0.73 | $0.73 (0.14%) | $0.80 | $0.71 | 19.00 K | $8.03 M |
| 10/06/2025 | $0.74 | $0.71 (-3.78%) | $0.80 | $0.70 | 27.50 K | $7.83 M |
| 10/03/2025 | $0.80 | $0.75 (-6.25%) | $0.81 | $0.73 | 53.30 K | $8.25 M |
| 10/02/2025 | $0.72 | $0.81 (12.22%) | $0.81 | $0.66 | 191.50 K | $8.89 M |
| 10/01/2025 | $0.63 | $0.68 (8.8%) | $0.71 | $0.63 | 29.32 K | $7.48 M |
| 09/30/2025 | $0.70 | $0.67 (-4.01%) | $0.74 | $0.63 | 47.00 K | $7.37 M |
| 09/29/2025 | $0.76 | $0.68 (-11.05%) | $0.76 | $0.68 | 38.30 K | $7.44 M |
| 09/26/2025 | $0.67 | $0.72 (7.5%) | $0.75 | $0.67 | 24.50 K | $7.89 M |
| 09/25/2025 | $0.67 | $0.67 (0.9%) | $0.75 | $0.67 | 66.00 K | $7.40 M |
| 09/24/2025 | $0.79 | $0.65 (-17.34%) | $0.81 | $0.61 | 182.50 K | $7.18 M |
| 09/23/2025 | $0.77 | $0.77 (-0.39%) | $0.82 | $0.77 | 39.34 K | $8.44 M |
| 09/22/2025 | $0.80 | $0.79 (-1.5%) | $0.83 | $0.75 | 87.47 K | $8.67 M |
| 09/19/2025 | $0.76 | $0.79 (3.28%) | $0.85 | $0.76 | 22.30 K | $8.67 M |
| 09/18/2025 | $0.78 | $0.79 (2.45%) | $0.81 | $0.78 | 32.48 K | $8.73 M |
| 09/17/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 5.74 K | $8.36 M |
| 09/16/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 11.80 K | $8.36 M |
| 09/15/2025 | $0.80 | $0.82 (2.38%) | $0.83 | $0.76 | 52.30 K | $9.00 M |
| 09/12/2025 | $0.76 | $0.76 (0.53%) | $0.84 | $0.75 | 10.70 K | $8.36 M |
| 09/11/2025 | $0.78 | $0.79 (1.28%) | $0.81 | $0.77 | 20.70 K | $8.69 M |
| 09/10/2025 | $0.72 | $0.81 (12.03%) | $0.85 | $0.72 | 118.60 K | $8.91 M |
| 09/09/2025 | $0.66 | $0.75 (13.22%) | $0.75 | $0.65 | 121.50 K | $8.20 M |
| 09/08/2025 | $0.70 | $0.69 (-1.42%) | $0.73 | $0.69 | 136.95 K | $7.61 M |
| 09/05/2025 | $0.68 | $0.70 (4%) | $0.71 | $0.67 | 6.80 K | $7.72 M |
| 09/04/2025 | $0.68 | $0.69 (1.47%) | $0.69 | $0.67 | 6.16 K | $7.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
