5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
+20.66%
3 MONTH PERFORMANCE
+17.74%
6 MONTH PERFORMANCE
-39.67%
YEAR-TO-DATE PERFORMANCE
-16.09%
1 YEAR PERFORMANCE
-88.77%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 934 | $14.74 M |
| 05/15/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.39 | 1.40 K | $14.24 M |
| 05/14/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 600 | $13.83 M |
| 05/13/2025 | $1.39 | $1.38 (-0.72%) | $1.49 | $1.30 | 4.00 K | $14.03 M |
| 05/12/2025 | $1.45 | $1.39 (-4.14%) | $1.48 | $1.38 | 2.20 K | $14.13 M |
| 05/09/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.24 | 1.12 K | $14.13 M |
| 05/08/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.30 | 3.51 K | $14.24 M |
| 05/07/2025 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 643 | $13.52 M |
| 05/06/2025 | $1.29 | $1.32 (2.33%) | $1.39 | $1.18 | 21.20 K | $13.42 M |
| 05/05/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.26 | 3.00 K | $13.22 M |
| 05/02/2025 | $1.26 | $1.34 (6.35%) | $1.35 | $1.26 | 4.50 K | $13.63 M |
| 05/01/2025 | $1.24 | $1.25 (0.81%) | $1.35 | $1.14 | 14.90 K | $12.71 M |
| 04/30/2025 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 541 | $12.71 M |
| 04/29/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.15 | 6.43 K | $12.20 M |
| 04/28/2025 | $1.14 | $1.10 (-3.51%) | $1.21 | $1.10 | 7.74 K | $11.18 M |
| 04/25/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.12 | 7.00 K | $12.41 M |
| 04/24/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.11 | 16.70 K | $12.41 M |
| 04/23/2025 | $1.09 | $1.22 (11.93%) | $1.22 | $1.07 | 5.40 K | $12.41 M |
| 04/22/2025 | $1.13 | $1.21 (7.08%) | $1.21 | $1.07 | 11.50 K | $12.30 M |
| 04/21/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.09 | 2.40 K | $12.30 M |
| 04/17/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 1.26 K | $12.30 M |
| 04/16/2025 | $1.09 | $1.22 (11.93%) | $1.22 | $1.09 | 3.71 K | $12.41 M |
| 04/15/2025 | $1.09 | $1.16 (6.42%) | $1.16 | $1.09 | 3.81 K | $11.79 M |
| 04/14/2025 | $1.21 | $1.12 (-7.44%) | $1.22 | $1.10 | 8.24 K | $11.39 M |
| 04/11/2025 | $1.08 | $1.17 (8.33%) | $1.22 | $1.04 | 79.11 K | $11.90 M |
| 04/10/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.09 | 5.80 K | $11.69 M |
| 04/09/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.08 | 5.93 K | $11.69 M |
| 04/08/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 21.63 K | $12.10 M |
| 04/07/2025 | $1.07 | $1.22 (14.02%) | $1.26 | $1.07 | 3.63 K | $12.41 M |
| 04/04/2025 | $1.10 | $1.11 (0.91%) | $1.33 | $1.10 | 38.71 K | $11.29 M |
| 04/03/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.08 | 6.13 K | $10.98 M |
| 04/02/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.17 | 2.40 K | $11.90 M |
| 04/01/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.21 | 4.60 K | $12.30 M |
| 03/31/2025 | $1.14 | $1.24 (8.77%) | $1.46 | $1.14 | 8.65 K | $12.61 M |
| 03/28/2025 | $1.15 | $1.24 (7.83%) | $1.24 | $1.14 | 2.30 K | $12.61 M |
| 03/27/2025 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.14 | 8.86 K | $11.59 M |
| 03/26/2025 | $1.15 | $1.25 (8.7%) | $1.39 | $1.15 | 32.95 K | $12.71 M |
| 03/25/2025 | $1.14 | $1.18 (3.51%) | $1.23 | $1.14 | 3.76 K | $12.00 M |
| 03/24/2025 | $1.12 | $1.20 (7.14%) | $1.22 | $1.11 | 14.50 K | $12.20 M |
| 03/21/2025 | $1.13 | $1.12 (-0.88%) | $1.20 | $1.12 | 3.72 K | $11.39 M |
| 03/20/2025 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.15 | 12.14 K | $11.69 M |
| 03/19/2025 | $1.12 | $1.20 (7.14%) | $1.25 | $1.12 | 20.43 K | $12.20 M |
| 03/18/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 2.34 K | $11.69 M |
| 03/17/2025 | $1.12 | $1.24 (10.71%) | $1.24 | $1.09 | 2.40 K | $12.61 M |
| 03/14/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.16 | 5.12 K | $11.79 M |
| 03/13/2025 | $1.10 | $1.22 (10.91%) | $1.22 | $1.10 | 7.22 K | $12.41 M |
| 03/12/2025 | $1.06 | $1.17 (10.38%) | $1.17 | $0.93 | 17.13 K | $11.90 M |
| 03/11/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.06 | 2.73 K | $11.18 M |
| 03/10/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.06 | 6.39 K | $11.29 M |
| 03/07/2025 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 3.71 K | $11.08 M |
| 03/06/2025 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.05 | 5.17 K | $11.08 M |
| 03/05/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.05 | 3.90 K | $11.39 M |
| 03/04/2025 | $1.07 | $1.13 (5.61%) | $1.27 | $0.96 | 3.00 K | $11.49 M |
| 03/03/2025 | $1.17 | $1.03 (-11.97%) | $1.17 | $0.95 | 20.26 K | $10.47 M |
| 02/28/2025 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.11 | 16.07 K | $11.49 M |
| 02/27/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.27 | 1.80 K | $12.91 M |
| 02/26/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.25 | 5.55 K | $13.63 M |
| 02/25/2025 | $1.20 | $1.28 (6.67%) | $1.29 | $1.20 | 3.62 K | $13.02 M |
| 02/24/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 12.91 K | $12.10 M |
| 02/21/2025 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.21 | 13.74 K | $12.91 M |
| 02/20/2025 | $1.29 | $1.28 (-0.78%) | $1.36 | $1.20 | 13.28 K | $13.02 M |
| 02/19/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.29 | 3.44 K | $13.52 M |
| 02/18/2025 | $1.25 | $1.31 (4.8%) | $1.39 | $1.25 | 7.90 K | $13.32 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.
