5 DAY PERFORMANCE
+12.36%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
+28.58%
Fenbo Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.80 | $0.80 (-0.63%) | $0.80 | $0.80 | 989 | $8.85 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 |
| 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 |
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.
