5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
+32.45%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
-24.24%
Fenbo Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.14 | $1.11 (-2.21%) | $1.14 | $1.11 | 430 | $12.26 M |
| 05/05/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.11 | 3.00 K | $12.54 M |
| 05/04/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 1.74 K | $12.76 M |
| 05/01/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.11 | 8.20 K | $13.20 M |
| 04/30/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.11 | 1.19 K | $12.54 M |
| 04/29/2026 | $1.12 | $1.12 (0%) | $1.18 | $1.12 | 1.01 K | $12.32 M |
| 04/28/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.11 | 3.34 K | $12.98 M |
| 04/27/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.11 | 622 | $12.32 M |
| 04/24/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 800 | $12.65 M |
| 04/23/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 19.20 K | $12.87 M |
| 04/22/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 1.10 K | $12.32 M |
| 04/21/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 1.70 K | $12.43 M |
| 04/20/2026 | $1.14 | $1.14 (0%) | $1.19 | $1.13 | 3.10 K | $12.54 M |
| 04/17/2026 | $1.19 | $1.12 (-5.88%) | $1.24 | $1.12 | 1.20 K | $12.32 M |
| 04/16/2026 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 2.81 K | $13.64 M |
| 04/15/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 2.03 K | $12.76 M |
| 04/14/2026 | $1.12 | $1.14 (1.79%) | $1.22 | $1.12 | 1.30 K | $12.54 M |
| 04/13/2026 | $1.14 | $1.11 (-2.63%) | $1.28 | $1.11 | 27.80 K | $12.21 M |
| 04/10/2026 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.15 | 2.70 K | $12.76 M |
| 04/09/2026 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 5.90 K | $14.63 M |
| 04/08/2026 | $1.15 | $1.25 (8.7%) | $1.35 | $1.12 | 69.05 K | $13.75 M |
| 04/07/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 14.70 K | $12.43 M |
| 04/06/2026 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.13 | 5.90 K | $12.65 M |
| 04/02/2026 | $1.13 | $1.14 (0.88%) | $1.21 | $1.13 | 4.30 K | $12.54 M |
| 04/01/2026 | $1.22 | $1.13 (-7.38%) | $1.25 | $1.13 | 14.03 K | $12.43 M |
| 03/31/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 6.22 K | $12.65 M |
| 03/30/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.14 | 13.28 K | $12.98 M |
| 03/27/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.11 | 14.50 K | $13.31 M |
| 03/26/2026 | $1.18 | $1.21 (2.54%) | $1.30 | $1.16 | 23.00 K | $13.31 M |
| 03/25/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 7.94 K | $13.20 M |
| 03/24/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 1.82 K | $13.20 M |
| 03/23/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 300 | $12.87 M |
| 03/20/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 3.35 K | $12.87 M |
| 03/19/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 313 | $12.87 M |
| 03/18/2026 | $1.17 | $1.19 (1.71%) | $1.24 | $1.17 | 3.70 K | $13.09 M |
| 03/17/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 836 | $13.09 M |
| 03/16/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 20.51 K | $13.53 M |
| 03/13/2026 | $1.10 | $1.25 (13.64%) | $1.29 | $1.09 | 49.81 K | $13.75 M |
| 03/12/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 8.80 K | $12.10 M |
| 03/11/2026 | $1.06 | $1.12 (5.66%) | $1.13 | $1.06 | 22.50 K | $12.32 M |
| 03/10/2026 | $0.99 | $1.06 (7.16%) | $1.09 | $0.91 | 37.84 K | $11.66 M |
| 03/09/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 2.10 K | $11.11 M |
| 03/06/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 6 | $11.11 M |
| 03/05/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 4.54 K | $11.11 M |
| 03/04/2026 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 1.74 K | $11.11 M |
| 03/03/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 3.82 K | $11.00 M |
| 03/02/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 4.50 K | $11.66 M |
| 02/27/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.06 | 3.23 K | $11.66 M |
| 02/26/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 8.50 K | $11.77 M |
| 02/25/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.06 | 6.30 K | $12.10 M |
| 02/24/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 1.54 K | $12.43 M |
| 02/23/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 4.35 K | $12.65 M |
| 02/20/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 2.32 K | $12.76 M |
| 02/19/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 1.60 K | $12.65 M |
| 02/18/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.15 | 3.20 K | $12.87 M |
| 02/17/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 1.21 K | $12.87 M |
| 02/13/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.15 | 3.90 K | $12.65 M |
| 02/12/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 1.00 K | $12.21 M |
| 02/11/2026 | $1.12 | $1.17 (4.46%) | $1.17 | $1.10 | 2.50 K | $12.87 M |
| 02/10/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 3.92 K | $12.10 M |
| 02/09/2026 | $1.14 | $1.18 (3.51%) | $1.19 | $1.12 | 3.25 K | $12.98 M |
| 02/06/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.06 | 5.00 K | $12.21 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.
