-
5 DAY PERFORMANCE
+3.77% -
1 MONTH PERFORMANCE
-2.57% -
3 MONTH PERFORMANCE
-63.00% -
6 MONTH PERFORMANCE
-27.43% -
YEAR-TO-DATE PERFORMANCE
+19.76%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.80 | $5.86 (1.03%) | $6.13 | $5.51 | 18,681 | $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 |
| 08/23/2024 | $6.60 | $7.01 (6.21%) | $7.44 | $6.56 | 69,300 | $77.11 M |
| 08/22/2024 | $5.37 | $6.64 (23.65%) | $7.80 | $5.37 | 228,300 | $73.04 M |
| 08/21/2024 | $5.75 | $5.42 (-5.74%) | $5.88 | $5.31 | 120,319 | $59.62 M |
| 08/20/2024 | $6.16 | $5.79 (-6.01%) | $6.16 | $5.56 | 96,300 | $63.69 M |
| 08/19/2024 | $6.50 | $6.17 (-5.08%) | $7.79 | $5.79 | 118,145 | $67.87 M |
| 08/16/2024 | $4.89 | $6.50 (32.92%) | $6.75 | $4.89 | 171,324 | $71.50 M |
| 08/15/2024 | $4.42 | $4.99 (12.9%) | $5.49 | $4.42 | 188,600 | $54.89 M |
| 08/14/2024 | $5.99 | $4.41 (-26.38%) | $7.05 | $4.14 | 191,900 | $48.51 M |
| 08/13/2024 | $4.26 | $6.00 (40.85%) | $6.40 | $3.81 | 362,800 | $66.00 M |
| 08/12/2024 | $7.44 | $4.31 (-42.07%) | $7.44 | $1.99 | 786,818 | $47.41 M |
| 08/09/2024 | $10.24 | $8.46 (-17.38%) | $11.29 | $8.21 | 86,425 | $93.06 M |
| 08/08/2024 | $14.07 | $10.20 (-27.51%) | $14.34 | $9.16 | 301,608 | $112.20 M |
| 08/07/2024 | $13.95 | $14.47 (3.73%) | $15.38 | $13.10 | 517,400 | $159.17 M |
| 08/06/2024 | $13.61 | $13.95 (2.5%) | $14.49 | $13.09 | 31,100 | $153.45 M |
| 08/05/2024 | $12.48 | $13.02 (4.33%) | $13.67 | $11.11 | 69,400 | $143.22 M |
| 08/02/2024 | $13.55 | $13.14 (-3.03%) | $14.50 | $12.32 | 26,500 | $145.36 M |
| 08/01/2024 | $13.99 | $13.22 (-5.5%) | $14.94 | $13.01 | 16,200 | $146.25 M |
| 07/31/2024 | $12.61 | $14.02 (11.18%) | $15.48 | $11.99 | 85,445 | $155.10 M |
| 07/30/2024 | $12.28 | $12.92 (5.21%) | $13.50 | $10.84 | 98,000 | $142.93 M |
| 07/29/2024 | $13.07 | $12.20 (-6.66%) | $13.98 | $12.20 | 22,844 | $134.96 M |
| 07/26/2024 | $11.81 | $12.79 (8.3%) | $13.70 | $11.24 | 95,645 | $141.49 M |
| 07/25/2024 | $11.50 | $11.88 (3.3%) | $11.89 | $11.41 | 9,400 | $131.42 M |
| 07/24/2024 | $12.73 | $11.02 (-13.43%) | $13.30 | $10.37 | 71,100 | $121.91 M |
| 07/23/2024 | $13.27 | $12.15 (-8.44%) | $14.23 | $12.00 | 94,300 | $134.41 M |
| 07/22/2024 | $13.51 | $13.55 (0.3%) | $14.00 | $12.51 | 58,583 | $149.90 M |
| 07/19/2024 | $13.89 | $13.59 (-2.16%) | $14.00 | $13.06 | 26,477 | $150.34 M |
| 07/18/2024 | $13.52 | $13.89 (2.74%) | $14.37 | $12.91 | 76,610 | $153.66 M |
| 07/17/2024 | $13.70 | $14.05 (2.55%) | $14.30 | $13.36 | 22,295 | $155.43 M |
| 07/16/2024 | $13.27 | $14.01 (5.58%) | $14.40 | $13.09 | 45,376 | $154.99 M |
| 07/15/2024 | $14.77 | $13.47 (-8.8%) | $14.98 | $12.51 | 78,169 | $149.01 M |
| 07/12/2024 | $13.54 | $14.54 (7.39%) | $14.61 | $13.41 | 36,051 | $160.85 M |
| 07/11/2024 | $13.90 | $13.40 (-3.6%) | $15.05 | $13.38 | 74,404 | $148.24 M |
| 07/10/2024 | $13.80 | $14.20 (2.9%) | $15.00 | $13.11 | 48,901 | $157.09 M |
| 07/09/2024 | $14.25 | $13.98 (-1.89%) | $15.08 | $13.32 | 22,066 | $154.65 M |
| 07/08/2024 | $12.85 | $13.92 (8.33%) | $14.31 | $12.85 | 50,979 | $153.99 M |
| 07/05/2024 | $14.80 | $13.55 (-8.45%) | $16.32 | $13.51 | 111,043 | $149.90 M |
| 07/03/2024 | $15.54 | $14.72 (-5.28%) | $17.00 | $14.38 | 18,046 | $162.84 M |
| 07/02/2024 | $17.40 | $16.32 (-6.21%) | $17.68 | $15.51 | 28,594 | $180.54 M |
| 07/01/2024 | $14.00 | $16.38 (17%) | $16.40 | $13.22 | 41,830 | $181.20 M |