5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-25.93%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
-12.28%
Fenbo Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.91 | $0.88 (-3.21%) | $1.00 | $0.88 | 6.70 K | $9.79 M |
| 06/18/2026 | $0.95 | $0.95 (0.05%) | $1.00 | $0.93 | 5.31 K | $10.54 M |
| 06/17/2026 | $0.89 | $1.02 (14.32%) | $1.03 | $0.83 | 129.50 K | $11.28 M |
| 06/16/2026 | $0.90 | $0.91 (1.1%) | $0.91 | $0.90 | 4.07 K | $10.10 M |
| 06/15/2026 | $0.91 | $0.95 (4.97%) | $0.97 | $0.91 | 1.73 K | $10.51 M |
| 06/12/2026 | $0.97 | $0.90 (-6.81%) | $1.03 | $0.90 | 7.80 K | $9.99 M |
| 06/11/2026 | $0.97 | $1.05 (8.25%) | $1.07 | $0.93 | 11.20 K | $11.62 M |
| 06/10/2026 | $1.03 | $1.02 (-0.97%) | $1.08 | $0.98 | 28.22 K | $11.28 M |
| 06/09/2026 | $0.88 | $1.17 (33.11%) | $1.23 | $0.84 | 264.50 K | $12.94 M |
| 06/08/2026 | $0.81 | $0.96 (18.52%) | $0.96 | $0.75 | 4.21 M | $10.62 M |
| 06/05/2026 | $0.86 | $0.84 (-2.7%) | $0.86 | $0.84 | 1.13 K | $9.29 M |
| 06/04/2026 | $0.84 | $0.89 (5.82%) | $0.89 | $0.84 | 9.25 K | $9.83 M |
| 06/03/2026 | $0.84 | $0.86 (2.37%) | $0.89 | $0.84 | 2.11 K | $9.51 M |
| 06/02/2026 | $0.87 | $0.86 (-0.45%) | $0.87 | $0.85 | 4.30 K | $9.57 M |
| 06/01/2026 | $0.87 | $0.84 (-3.2%) | $0.87 | $0.84 | 8.10 K | $9.29 M |
| 05/29/2026 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 3.21 K | $9.32 M |
| 05/28/2026 | $0.87 | $0.88 (0.92%) | $0.94 | $0.85 | 16.40 K | $9.68 M |
| 05/27/2026 | $0.96 | $0.85 (-11.45%) | $0.96 | $0.78 | 6.54 K | $9.40 M |
| 05/26/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 2.80 K | $11.06 M |
| 05/22/2026 | $0.96 | $1.00 (4.17%) | $1.00 | $0.96 | 2.33 K | $11.06 M |
| 05/21/2026 | $1.00 | $0.96 (-4%) | $1.01 | $0.96 | 7.70 K | $10.62 M |
| 05/20/2026 | $1.06 | $1.00 (-5.66%) | $1.09 | $0.96 | 31.50 K | $11.06 M |
| 05/19/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.06 | 7.90 K | $11.73 M |
| 05/18/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 400 | $12.06 M |
| 05/15/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.08 | 1.70 K | $12.61 M |
| 05/14/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.10 | 7.18 K | $12.83 M |
| 05/13/2026 | $1.08 | $1.15 (6.48%) | $1.15 | $1.08 | 6.12 K | $12.72 M |
| 05/12/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 3.02 K | $11.95 M |
| 05/11/2026 | $1.20 | $1.08 (-10%) | $1.20 | $1.07 | 6.90 K | $11.95 M |
| 05/08/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 1.82 K | $12.17 M |
| 05/07/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 815 | $12.28 M |
| 05/06/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 1.33 K | $12.28 M |
| 05/05/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.11 | 3.00 K | $12.61 M |
| 05/04/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 1.74 K | $12.83 M |
| 05/01/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.11 | 8.20 K | $13.28 M |
| 04/30/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.11 | 1.19 K | $12.61 M |
| 04/29/2026 | $1.12 | $1.12 (0%) | $1.18 | $1.12 | 1.01 K | $12.39 M |
| 04/28/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.11 | 3.34 K | $13.05 M |
| 04/27/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.11 | 622 | $12.39 M |
| 04/24/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 800 | $12.72 M |
| 04/23/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 19.20 K | $12.94 M |
| 04/22/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 1.10 K | $12.39 M |
| 04/21/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 1.70 K | $12.50 M |
| 04/20/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 3.10 K | $12.61 M |
| 04/17/2026 | $1.19 | $1.12 (-5.88%) | $1.24 | $1.12 | 1.20 K | $12.39 M |
| 04/16/2026 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 2.81 K | $13.72 M |
| 04/15/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 2.03 K | $12.83 M |
| 04/14/2026 | $1.12 | $1.14 (1.79%) | $1.22 | $1.12 | 1.30 K | $12.61 M |
| 04/13/2026 | $1.14 | $1.11 (-2.63%) | $1.28 | $1.11 | 27.80 K | $12.28 M |
| 04/10/2026 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.15 | 2.70 K | $12.83 M |
| 04/09/2026 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 5.90 K | $14.71 M |
| 04/08/2026 | $1.15 | $1.25 (8.7%) | $1.35 | $1.12 | 69.05 K | $13.83 M |
| 04/07/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 14.70 K | $12.50 M |
| 04/06/2026 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.13 | 5.90 K | $12.72 M |
| 04/02/2026 | $1.13 | $1.14 (0.88%) | $1.21 | $1.13 | 4.30 K | $12.61 M |
| 04/01/2026 | $1.22 | $1.13 (-7.38%) | $1.25 | $1.13 | 14.03 K | $12.50 M |
| 03/31/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 6.22 K | $12.72 M |
| 03/30/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.14 | 13.28 K | $13.05 M |
| 03/27/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.11 | 14.50 K | $13.39 M |
| 03/26/2026 | $1.18 | $1.21 (2.54%) | $1.30 | $1.16 | 23.00 K | $13.39 M |
| 03/25/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 7.94 K | $13.28 M |
| 03/24/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 1.82 K | $13.28 M |
| 03/23/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 300 | $12.94 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.
