5 DAY PERFORMANCE
+105.50%
1 MONTH PERFORMANCE
+76.38%
3 MONTH PERFORMANCE
+75.00%
6 MONTH PERFORMANCE
-69.40%
YEAR-TO-DATE PERFORMANCE
+28.74%
1 YEAR PERFORMANCE
-76.25%
Fenbo Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.06 | $1.17 (10.38%) | $1.17 | $0.93 | 17,133 | $9.49 M |
| 03/11/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.06 | 2,728 | $11.18 M |
| 03/10/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.06 | 6,385 | $11.29 M |
| 03/07/2025 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 3,713 | $11.08 M |
| 03/06/2025 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.05 | 5,167 | $11.08 M |
| 03/05/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.05 | 3,900 | $11.39 M |
| 03/04/2025 | $1.07 | $1.13 (5.61%) | $1.27 | $0.96 | 3,000 | $11.49 M |
| 03/03/2025 | $1.17 | $1.03 (-11.97%) | $1.17 | $0.95 | 20,262 | $10.47 M |
| 02/28/2025 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.11 | 16,068 | $11.49 M |
| 02/27/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.27 | 1,800 | $12.91 M |
| 02/26/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.25 | 5,549 | $13.63 M |
| 02/25/2025 | $1.20 | $1.28 (6.67%) | $1.29 | $1.20 | 3,617 | $13.02 M |
| 02/24/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 12,908 | $12.10 M |
| 02/21/2025 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.21 | 13,744 | $12.91 M |
| 02/20/2025 | $1.29 | $1.28 (-0.78%) | $1.36 | $1.20 | 13,281 | $13.02 M |
| 02/19/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.29 | 3,441 | $13.52 M |
| 02/18/2025 | $1.25 | $1.31 (4.8%) | $1.39 | $1.25 | 7,900 | $13.32 M |
| 02/14/2025 | $1.38 | $1.24 (-10.14%) | $1.39 | $1.24 | 10,328 | $12.61 M |
| 02/13/2025 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.22 | 14,617 | $12.61 M |
| 02/12/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.27 | 1,100 | $12.91 M |
| 02/11/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 200 | $13.12 M |
| 02/10/2025 | $1.32 | $1.27 (-3.79%) | $1.36 | $1.26 | 9,342 | $12.91 M |
| 02/07/2025 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.28 | 20,812 | $13.42 M |
| 02/06/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 9,000 | $13.52 M |
| 02/05/2025 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.36 | 3,300 | $14.13 M |
| 02/04/2025 | $1.35 | $1.42 (5.19%) | $1.42 | $1.35 | 6,000 | $14.44 M |
| 02/03/2025 | $1.48 | $1.39 (-6.08%) | $1.49 | $1.39 | 11,100 | $14.13 M |
| 01/31/2025 | $1.45 | $1.49 (2.76%) | $1.55 | $1.45 | 2,601 | $15.15 M |
| 01/30/2025 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.44 | 4,002 | $14.74 M |
| 01/29/2025 | $1.45 | $1.50 (3.45%) | $1.52 | $1.40 | 9,900 | $15.25 M |
| 01/28/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 2,400 | $15.05 M |
| 01/27/2025 | $1.43 | $1.49 (4.2%) | $1.49 | $1.42 | 11,300 | $15.15 M |
| 01/24/2025 | $1.44 | $1.49 (3.47%) | $1.51 | $1.41 | 14,531 | $15.15 M |
| 01/23/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.39 | 9,843 | $15.05 M |
| 01/22/2025 | $1.46 | $1.47 (0.68%) | $1.48 | $1.40 | 23,785 | $14.95 M |
| 01/21/2025 | $1.54 | $1.45 (-5.84%) | $1.60 | $1.42 | 20,579 | $14.74 M |
| 01/17/2025 | $1.69 | $1.57 (-7.1%) | $1.72 | $1.55 | 12,300 | $15.96 M |
| 01/16/2025 | $1.59 | $1.63 (2.52%) | $1.71 | $1.59 | 44,400 | $16.57 M |
| 01/15/2025 | $1.54 | $1.62 (5.19%) | $1.70 | $1.54 | 9,409 | $16.47 M |
| 01/14/2025 | $1.67 | $1.60 (-4.19%) | $1.69 | $1.60 | 15,249 | $16.27 M |
| 01/13/2025 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.64 | 30,211 | $16.98 M |
| 01/10/2025 | $1.73 | $1.78 (2.89%) | $1.93 | $1.73 | 31,636 | $18.10 M |
| 01/08/2025 | $2.01 | $1.75 (-12.94%) | $2.01 | $1.75 | 50,500 | $17.79 M |
| 01/07/2025 | $2.05 | $2.17 (5.85%) | $2.19 | $1.81 | 76,739 | $22.06 M |
| 01/06/2025 | $2.04 | $2.24 (9.8%) | $2.31 | $1.95 | 347,624 | $22.78 M |
| 01/03/2025 | $1.67 | $1.86 (11.38%) | $1.93 | $1.67 | 41,486 | $18.91 M |
| 01/02/2025 | $1.75 | $1.65 (-5.71%) | $1.79 | $1.64 | 37,400 | $16.78 M |
| 12/31/2024 | $1.59 | $1.74 (9.43%) | $1.90 | $1.52 | 130,300 | $17.69 M |
| 12/30/2024 | $1.65 | $1.68 (1.82%) | $1.81 | $1.55 | 62,924 | $17.08 M |
| 12/27/2024 | $1.48 | $1.64 (10.81%) | $1.71 | $1.44 | 58,122 | $16.68 M |
| 12/26/2024 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.42 | 31,001 | $14.95 M |
| 12/24/2024 | $1.39 | $1.45 (4.32%) | $1.53 | $1.35 | 31,600 | $14.74 M |
| 12/23/2024 | $1.34 | $1.27 (-5.22%) | $1.44 | $1.27 | 23,930 | $12.91 M |
| 12/20/2024 | $1.35 | $1.39 (2.96%) | $1.47 | $1.30 | 87,100 | $14.13 M |
| 12/19/2024 | $1.34 | $1.32 (-1.49%) | $1.46 | $1.27 | 41,600 | $13.42 M |
| 12/18/2024 | $1.54 | $1.29 (-16.23%) | $1.91 | $1.26 | 147,531 | $13.12 M |
| 12/17/2024 | $1.60 | $1.66 (3.75%) | $1.69 | $1.45 | 82,400 | $16.88 M |
| 12/16/2024 | $1.41 | $1.49 (5.67%) | $1.72 | $1.37 | 123,748 | $15.15 M |
| 12/13/2024 | $1.38 | $1.48 (7.25%) | $1.48 | $1.31 | 44,636 | $15.05 M |
| 12/12/2024 | $1.35 | $1.28 (-5.19%) | $1.50 | $1.20 | 68,400 | $13.02 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.
