5 DAY PERFORMANCE
+39.85%
1 MONTH PERFORMANCE
+40.85%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
-14.53%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
+26.90%
Fenbo Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.63 | $0.66 (4.75%) | $0.68 | $0.61 | 75.32 K | $7.30 M |
| 09/18/2026 | $0.65 | $0.70 (7.27%) | $0.70 | $0.65 | 2.45 M | $7.72 M |
| 09/17/2026 | $0.67 | $0.67 (0.01%) | $0.70 | $0.67 | 6.50 K | $7.42 M |
| 09/16/2026 | $0.70 | $0.72 (2.15%) | $0.74 | $0.68 | 41.30 K | $7.91 M |
| 09/15/2026 | $0.69 | $0.72 (4.32%) | $0.72 | $0.69 | 2.40 K | $7.99 M |
| 09/14/2026 | $0.74 | $0.69 (-6.45%) | $0.74 | $0.69 | 1.20 K | $7.66 M |
| 09/11/2026 | $0.74 | $0.74 (-0.03%) | $0.74 | $0.67 | 5.11 K | $8.18 M |
| 09/10/2026 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 1 | $8.30 M |
| 09/09/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.73 | 1.80 K | $8.30 M |
| 09/08/2026 | $0.71 | $0.72 (1.39%) | $0.72 | $0.71 | 1.20 K | $7.97 M |
| 09/04/2026 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 120 | $8.08 M |
| 09/03/2026 | $0.76 | $0.73 (-3.91%) | $0.76 | $0.73 | 449 | $8.08 M |
| 09/02/2026 | $0.71 | $0.71 (0%) | $0.74 | $0.71 | 2.83 K | $7.85 M |
| 09/01/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 213 | $7.91 M |
| 08/31/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 506 | $7.91 M |
| 08/28/2026 | $0.73 | $0.72 (-2.27%) | $0.73 | $0.70 | 1.81 K | $7.91 M |
| 08/27/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 500 | $7.97 M |
| 08/26/2026 | $0.72 | $0.72 (-0.28%) | $0.73 | $0.72 | 2.31 K | $7.97 M |
| 08/25/2026 | $0.70 | $0.71 (1.84%) | $0.73 | $0.70 | 5.70 K | $7.88 M |
| 08/24/2026 | $0.71 | $0.70 (-0.77%) | $0.80 | $0.66 | 42.50 K | $7.74 M |
| 08/21/2026 | $0.77 | $0.71 (-7.19%) | $0.77 | $0.71 | 30.41 K | $7.85 M |
| 08/20/2026 | $0.78 | $0.77 (-1.92%) | $0.78 | $0.75 | 2.43 K | $8.46 M |
| 08/19/2026 | $0.79 | $0.78 (-0.95%) | $0.79 | $0.78 | 6.31 K | $8.63 M |
| 08/18/2026 | $0.75 | $0.78 (3.54%) | $0.80 | $0.75 | 4.74 K | $8.60 M |
| 08/17/2026 | $0.76 | $0.74 (-2.62%) | $0.78 | $0.73 | 9.50 K | $8.19 M |
| 08/14/2026 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.76 | 2.80 K | $8.41 M |
| 08/13/2026 | $0.79 | $0.76 (-3.8%) | $0.85 | $0.76 | 5.43 K | $8.41 M |
| 08/12/2026 | $0.79 | $0.75 (-5.06%) | $0.80 | $0.75 | 12.70 K | $8.30 M |
| 08/11/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.79 | 5.03 K | $8.85 M |
| 08/10/2026 | $0.79 | $0.80 (1.25%) | $0.80 | $0.79 | 545 | $8.85 M |
| 08/07/2026 | $0.80 | $0.80 (-0.63%) | $0.80 | $0.79 | 1.00 K | $8.79 M |
| 08/06/2026 | $0.81 | $0.79 (-2.47%) | $0.81 | $0.79 | 5.80 K | $8.74 M |
| 08/05/2026 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.81 | 4.62 K | $8.96 M |
| 08/04/2026 | $0.85 | $0.88 (3.53%) | $0.91 | $0.83 | 11.31 K | $9.74 M |
| 08/03/2026 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.85 | 12.14 K | $9.40 M |
| 07/31/2026 | $0.90 | $0.89 (-1.08%) | $0.90 | $0.80 | 6.59 K | $9.85 M |
| 07/30/2026 | $0.83 | $0.83 (0.01%) | $0.83 | $0.71 | 12.78 K | $9.19 M |
| 07/29/2026 | $0.85 | $0.71 (-15.91%) | $0.90 | $0.71 | 4.31 K | $7.86 M |
| 07/28/2026 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.71 | 12.19 K | $9.40 M |
| 07/27/2026 | $0.91 | $0.75 (-17.18%) | $0.91 | $0.73 | 3.70 K | $8.31 M |
| 07/24/2026 | $0.79 | $0.87 (10.74%) | $0.91 | $0.76 | 15.71 K | $9.64 M |
| 07/23/2026 | $0.83 | $0.77 (-8.17%) | $0.84 | $0.71 | 8.64 K | $8.46 M |
| 07/22/2026 | $0.84 | $0.68 (-19.05%) | $0.84 | $0.68 | 7.50 K | $7.52 M |
| 07/21/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 444 | $8.96 M |
| 07/20/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 6.13 K | $8.96 M |
| 07/17/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 208 | $8.96 M |
| 07/16/2026 | $0.81 | $0.85 (4.94%) | $0.85 | $0.81 | 1.04 K | $9.40 M |
| 07/15/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 14 | $8.96 M |
| 07/14/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 3 | $8.96 M |
| 07/13/2026 | $0.81 | $0.81 (-0.01%) | $0.84 | $0.81 | 8.10 K | $8.96 M |
| 07/10/2026 | $0.81 | $0.81 (0%) | $0.82 | $0.81 | 2.66 K | $8.96 M |
| 07/09/2026 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 528 | $9.07 M |
| 07/08/2026 | $0.84 | $0.86 (2.37%) | $0.86 | $0.84 | 400 | $9.51 M |
| 07/07/2026 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 78 | $9.68 M |
| 07/06/2026 | $0.92 | $0.87 (-4.92%) | $0.92 | $0.87 | 634 | $9.68 M |
| 07/02/2026 | $0.83 | $0.91 (9.64%) | $0.91 | $0.83 | 2.63 K | $10.07 M |
| 07/01/2026 | $0.76 | $0.95 (24.41%) | $0.95 | $0.76 | 1.60 K | $10.51 M |
| 06/30/2026 | $0.76 | $0.89 (16.86%) | $0.93 | $0.76 | 6.44 K | $9.87 M |
| 06/29/2026 | $0.81 | $0.85 (4.22%) | $0.85 | $0.81 | 500 | $9.37 M |
| 06/26/2026 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 2.61 K | $9.44 M |
| 06/25/2026 | $0.82 | $0.91 (11.22%) | $0.96 | $0.81 | 16.28 K | $10.09 M |
| 06/24/2026 | $0.82 | $0.86 (4.87%) | $0.89 | $0.82 | 16.80 K | $9.51 M |
| 06/23/2026 | $0.82 | $0.82 (0%) | $0.86 | $0.82 | 8.50 K | $9.07 M |
| 06/22/2026 | $0.91 | $0.88 (-3.21%) | $1.00 | $0.88 | 6.70 K | $9.79 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.
