-
5 DAY PERFORMANCE
+10.96% -
1 MONTH PERFORMANCE
-43.62% -
3 MONTH PERFORMANCE
-50.10% -
6 MONTH PERFORMANCE
-80.24% -
YEAR-TO-DATE PERFORMANCE
-51.98%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $2.00 | $2.42 (21%) | $2.44 | $2.00 | 24,369 | $24.61 M |
| 11/22/2024 | $2.14 | $1.95 (-8.88%) | $2.14 | $1.95 | 40,424 | $19.83 M |
| 11/21/2024 | $2.07 | $2.19 (5.8%) | $2.19 | $1.98 | 31,503 | $22.27 M |
| 11/20/2024 | $2.03 | $2.13 (4.93%) | $2.14 | $1.95 | 10,000 | $21.66 M |
| 11/19/2024 | $1.91 | $2.00 (4.71%) | $2.20 | $1.91 | 53,006 | $20.34 M |
| 11/18/2024 | $2.42 | $1.90 (-21.49%) | $2.47 | $1.68 | 126,231 | $19.32 M |
| 11/15/2024 | $2.71 | $2.42 (-10.7%) | $2.73 | $2.15 | 66,300 | $24.61 M |
| 11/14/2024 | $2.89 | $2.71 (-6.23%) | $3.01 | $2.63 | 40,022 | $27.56 M |
| 11/13/2024 | $2.79 | $2.87 (2.87%) | $2.90 | $2.05 | 201,066 | $29.18 M |
| 11/12/2024 | $3.18 | $2.80 (-11.95%) | $3.18 | $2.78 | 68,772 | $28.47 M |
| 11/11/2024 | $3.20 | $3.34 (4.37%) | $3.34 | $3.01 | 25,236 | $33.96 M |
| 11/08/2024 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.10 | 9,587 | $32.94 M |
| 11/07/2024 | $3.42 | $3.13 (-8.48%) | $3.46 | $3.01 | 50,800 | $31.83 M |
| 11/06/2024 | $3.25 | $3.40 (4.62%) | $3.54 | $3.25 | 30,849 | $34.57 M |
| 11/05/2024 | $3.59 | $3.20 (-10.86%) | $3.65 | $2.94 | 95,806 | $32.54 M |
| 11/04/2024 | $3.65 | $3.54 (-3.01%) | $3.65 | $3.43 | 9,100 | $35.99 M |
| 11/01/2024 | $3.67 | $3.55 (-3.27%) | $3.71 | $3.26 | 40,525 | $36.10 M |
| 10/31/2024 | $3.43 | $3.59 (4.66%) | $3.63 | $3.20 | 29,627 | $36.50 M |
| 10/30/2024 | $3.74 | $3.58 (-4.28%) | $3.74 | $3.40 | 71,528 | $36.40 M |
| 10/29/2024 | $3.98 | $3.68 (-7.54%) | $3.98 | $3.40 | 64,408 | $37.42 M |
| 10/28/2024 | $4.45 | $3.83 (-13.93%) | $4.47 | $3.82 | 45,947 | $38.94 M |
| 10/25/2024 | $4.03 | $4.31 (6.95%) | $4.49 | $3.80 | 54,201 | $43.82 M |
| 10/24/2024 | $3.38 | $3.97 (17.46%) | $4.86 | $3.38 | 266,065 | $40.37 M |
| 10/23/2024 | $3.66 | $3.38 (-7.65%) | $3.83 | $3.08 | 132,000 | $34.37 M |
| 10/22/2024 | $3.74 | $3.81 (1.87%) | $4.03 | $3.74 | 17,600 | $38.74 M |
| 10/21/2024 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.50 | 21,108 | $39.05 M |
| 10/18/2024 | $3.79 | $3.81 (0.53%) | $4.30 | $3.61 | 122,400 | $38.74 M |
| 10/17/2024 | $5.00 | $3.83 (-23.4%) | $5.20 | $3.60 | 117,400 | $38.94 M |
| 10/16/2024 | $4.62 | $5.05 (9.31%) | $5.20 | $4.44 | 55,100 | $51.35 M |
| 10/15/2024 | $3.75 | $4.70 (25.33%) | $4.90 | $3.74 | 126,208 | $47.79 M |
| 10/14/2024 | $3.41 | $3.72 (9.09%) | $3.88 | $3.41 | 38,100 | $37.83 M |
| 10/11/2024 | $3.71 | $3.73 (0.54%) | $3.83 | $2.88 | 96,390 | $37.93 M |
| 10/10/2024 | $3.86 | $3.58 (-7.25%) | $3.96 | $3.08 | 55,230 | $36.40 M |
| 10/09/2024 | $4.17 | $3.94 (-5.52%) | $4.17 | $3.56 | 61,319 | $40.06 M |
| 10/08/2024 | $5.06 | $4.00 (-20.95%) | $5.06 | $3.83 | 180,700 | $40.67 M |
| 10/07/2024 | $5.02 | $4.79 (-4.58%) | $5.05 | $4.79 | 27,401 | $48.70 M |
| 10/04/2024 | $5.36 | $5.21 (-2.8%) | $5.51 | $4.86 | 58,546 | $52.98 M |
| 10/03/2024 | $5.28 | $5.42 (2.65%) | $5.68 | $5.15 | 85,400 | $55.11 M |
| 10/02/2024 | $5.90 | $5.10 (-13.56%) | $5.91 | $5.08 | 78,766 | $51.86 M |
| 10/01/2024 | $6.03 | $5.99 (-0.66%) | $6.16 | $5.68 | 24,600 | $60.91 M |
| 09/30/2024 | $5.80 | $5.86 (1.03%) | $6.13 | $5.51 | 18,737 | $64.46 M |
| 09/27/2024 | $6.09 | $5.76 (-5.42%) | $6.13 | $5.54 | 38,900 | $63.36 M |
| 09/26/2024 | $4.89 | $5.84 (19.43%) | $6.42 | $4.75 | 223,941 | $64.24 M |
| 09/25/2024 | $5.51 | $4.85 (-11.98%) | $5.73 | $4.80 | 126,207 | $53.35 M |
| 09/24/2024 | $6.01 | $5.61 (-6.66%) | $6.01 | $5.55 | 72,700 | $61.71 M |
| 09/23/2024 | $6.05 | $5.98 (-1.16%) | $6.37 | $5.61 | 82,000 | $65.78 M |
| 09/20/2024 | $6.20 | $6.00 (-3.23%) | $6.74 | $5.80 | 119,827 | $66.00 M |
| 09/19/2024 | $6.77 | $5.98 (-11.67%) | $6.77 | $5.75 | 79,400 | $65.78 M |
| 09/18/2024 | $6.74 | $6.77 (0.45%) | $6.81 | $6.37 | 46,200 | $74.47 M |
| 09/17/2024 | $7.26 | $6.74 (-7.16%) | $7.26 | $6.47 | 31,800 | $74.14 M |
| 09/16/2024 | $6.78 | $7.11 (4.87%) | $7.25 | $5.26 | 280,400 | $78.21 M |
| 09/13/2024 | $7.32 | $6.80 (-7.1%) | $7.47 | $6.46 | 81,000 | $74.80 M |
| 09/12/2024 | $8.12 | $7.32 (-9.85%) | $8.33 | $7.32 | 41,403 | $80.52 M |
| 09/11/2024 | $7.38 | $8.11 (9.89%) | $8.50 | $7.22 | 79,700 | $89.21 M |
| 09/10/2024 | $7.05 | $7.43 (5.39%) | $7.50 | $7.05 | 30,000 | $81.73 M |
| 09/09/2024 | $6.80 | $6.96 (2.35%) | $7.31 | $6.80 | 50,500 | $76.56 M |
| 09/06/2024 | $6.67 | $6.82 (2.25%) | $6.94 | $6.50 | 172,414 | $75.02 M |
| 09/05/2024 | $6.81 | $6.50 (-4.55%) | $7.17 | $6.41 | 184,100 | $71.50 M |
| 09/04/2024 | $6.54 | $6.80 (3.98%) | $6.95 | $6.40 | 99,316 | $74.80 M |
| 09/03/2024 | $6.20 | $6.45 (4.03%) | $6.57 | $6.05 | 36,112 | $70.95 M |
| 08/30/2024 | $6.14 | $6.22 (1.3%) | $6.42 | $5.85 | 96,706 | $68.42 M |
| 08/29/2024 | $5.38 | $6.19 (15.06%) | $6.44 | $5.33 | 167,500 | $68.09 M |
| 08/28/2024 | $5.50 | $5.28 (-4%) | $5.90 | $5.05 | 83,729 | $58.08 M |
| 08/27/2024 | $5.22 | $5.59 (7.09%) | $6.50 | $5.17 | 383,992 | $61.49 M |
| 08/26/2024 | $7.05 | $4.87 (-30.92%) | $7.89 | $4.69 | 333,357 | $53.57 M |