5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
-16.43%
3 MONTH PERFORMANCE
+49.04%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
-12.03%
1 YEAR PERFORMANCE
-20.95%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.10 | 3.06 K | $12.87 M |
| 01/27/2026 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 1.70 K | $13.09 M |
| 01/26/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 1.60 K | $12.32 M |
| 01/23/2026 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.11 | 8.20 K | $12.21 M |
| 01/22/2026 | $1.24 | $1.11 (-10.48%) | $1.24 | $1.11 | 23.30 K | $12.21 M |
| 01/21/2026 | $1.18 | $1.22 (3.39%) | $1.27 | $1.14 | 33.40 K | $13.42 M |
| 01/20/2026 | $1.24 | $1.22 (-1.61%) | $1.32 | $1.15 | 53.20 K | $13.42 M |
| 01/16/2026 | $1.23 | $1.25 (1.63%) | $1.30 | $1.16 | 76.70 K | $13.75 M |
| 01/15/2026 | $1.18 | $1.27 (7.63%) | $1.34 | $1.12 | 91.30 K | $13.97 M |
| 01/14/2026 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.24 | 2.20 K | $13.64 M |
| 01/13/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 700 | $13.75 M |
| 01/12/2026 | $1.26 | $1.22 (-3.17%) | $1.35 | $1.22 | 25.80 K | $13.42 M |
| 01/09/2026 | $1.18 | $1.19 (0.85%) | $1.38 | $1.12 | 48.20 K | $13.09 M |
| 01/08/2026 | $1.06 | $1.11 (4.72%) | $1.33 | $1.06 | 191.40 K | $12.21 M |
| 01/07/2026 | $1.06 | $1.04 (-1.89%) | $1.15 | $1.03 | 11.70 K | $11.44 M |
| 01/06/2026 | $1.13 | $1.01 (-10.62%) | $1.14 | $1.00 | 10.90 K | $11.11 M |
| 01/05/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.11 | 9.70 K | $12.43 M |
| 01/02/2026 | $1.32 | $1.21 (-8.33%) | $1.38 | $1.21 | 13.70 K | $13.31 M |
| 12/31/2025 | $1.30 | $1.33 (2.31%) | $1.37 | $1.30 | 9.40 K | $14.63 M |
| 12/30/2025 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.31 | 10.00 K | $14.41 M |
| 12/29/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 16.70 K | $14.52 M |
| 12/26/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 26.50 K | $15.40 M |
| 12/24/2025 | $1.34 | $1.39 (3.73%) | $1.46 | $1.34 | 30.10 K | $15.29 M |
| 12/23/2025 | $1.33 | $1.35 (1.5%) | $1.36 | $1.33 | 6.70 K | $14.85 M |
| 12/22/2025 | $1.33 | $1.35 (1.5%) | $1.36 | $1.30 | 12.80 K | $14.85 M |
| 12/19/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.31 | 34.10 K | $14.63 M |
| 12/18/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 20.20 K | $14.52 M |
| 12/17/2025 | $1.14 | $1.25 (9.65%) | $1.39 | $1.08 | 83.30 K | $13.75 M |
| 12/16/2025 | $1.03 | $1.16 (12.62%) | $1.16 | $0.92 | 105.40 K | $12.76 M |
| 12/15/2025 | $0.89 | $1.06 (18.57%) | $1.39 | $0.84 | 2.63 M | $11.66 M |
| 12/12/2025 | $0.88 | $0.86 (-2.71%) | $0.89 | $0.84 | 2.30 K | $9.46 M |
| 12/11/2025 | $0.87 | $0.89 (2.3%) | $0.89 | $0.87 | 1.90 K | $9.79 M |
| 12/10/2025 | $0.84 | $0.84 (0%) | $0.89 | $0.84 | 12.30 K | $9.24 M |
| 12/09/2025 | $0.78 | $0.84 (7.18%) | $0.90 | $0.78 | 16.80 K | $9.20 M |
| 12/08/2025 | $0.73 | $0.78 (6.85%) | $0.85 | $0.73 | 52.30 K | $8.58 M |
| 12/05/2025 | $0.72 | $0.72 (-0.83%) | $0.78 | $0.72 | 5.90 K | $7.88 M |
| 12/04/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 3.76 K | $8.09 M |
| 12/03/2025 | $0.71 | $0.74 (3.09%) | $0.74 | $0.71 | 7.10 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 |
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.
