Far East Hotels and Entertainment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.520	0.520	0.520	0.520	0.520	2,000
2024-08-07	0.510	0.520	0.510	0.520	0.520	278,000
2024-08-06	0.520	0.530	0.520	0.520	0.520	118,000
2024-08-05	0.530	0.540	0.520	0.530	0.530	756,000
2024-08-02	0.540	0.540	0.540	0.540	0.540	0
2024-08-01	0.520	0.540	0.520	0.540	0.540	170,000
2024-07-31	0.530	0.530	0.520	0.520	0.520	160,000
2024-07-30	0.540	0.540	0.530	0.530	0.530	2,000
2024-07-29	0.540	0.540	0.520	0.530	0.530	296,000
2024-07-26	0.530	0.580	0.530	0.550	0.550	370,000
2024-07-25	0.530	0.540	0.530	0.530	0.530	258,000
2024-07-24	0.550	0.560	0.550	0.550	0.550	44,000
2024-07-23	0.560	0.570	0.560	0.560	0.560	36,000
2024-07-22	0.560	0.560	0.550	0.550	0.550	54,000
2024-07-19	0.550	0.550	0.540	0.540	0.540	278,000
2024-07-18	0.550	0.560	0.550	0.550	0.550	62,000
2024-07-17	0.550	0.550	0.550	0.550	0.550	76,000
2024-07-16	0.540	0.550	0.530	0.550	0.550	90,000
2024-07-15	0.550	0.550	0.540	0.540	0.540	372,000
2024-07-12	0.550	0.560	0.550	0.560	0.560	122,000
2024-07-11	0.550	0.550	0.550	0.550	0.550	116,000
2024-07-10	0.560	0.580	0.550	0.550	0.550	70,000
2024-07-09	0.560	0.560	0.560	0.560	0.560	44,000
2024-07-08	0.560	0.580	0.550	0.560	0.560	220,000
2024-07-05	0.560	0.560	0.560	0.560	0.560	0
2024-07-04	0.560	0.560	0.560	0.560	0.560	4,000
2024-07-03	0.550	0.560	0.540	0.560	0.560	416,000
2024-07-02	0.560	0.560	0.550	0.560	0.560	192,000
2024-06-28	0.550	0.590	0.550	0.550	0.550	332,000
2024-06-27	0.580	0.580	0.550	0.550	0.550	1,258,000
2024-06-26	0.560	0.580	0.560	0.570	0.570	40,000
2024-06-25	0.560	0.580	0.550	0.580	0.580	134,200
2024-06-24	0.570	0.570	0.540	0.550	0.550	1,190,000
2024-06-21	0.560	0.570	0.550	0.560	0.560	293,200
2024-06-20	0.570	0.580	0.560	0.570	0.570	1,002,000
2024-06-19	0.580	0.580	0.570	0.580	0.580	116,000
2024-06-18	0.600	0.600	0.570	0.590	0.590	80,000
2024-06-17	0.600	0.600	0.580	0.580	0.580	232,000
2024-06-14	0.580	0.600	0.580	0.600	0.600	176,000
2024-06-13	0.590	0.590	0.580	0.580	0.580	64,000
2024-06-12	0.600	0.600	0.600	0.600	0.600	166,000
2024-06-11	0.610	0.610	0.580	0.610	0.610	34,000
2024-06-07	0.570	0.610	0.570	0.610	0.610	852,000
2024-06-06	0.590	0.590	0.570	0.570	0.570	210,000
2024-06-05	0.600	0.600	0.580	0.590	0.590	556,000
2024-06-04	0.600	0.600	0.600	0.600	0.600	32,000
2024-06-03	0.610	0.610	0.590	0.600	0.600	278,000
2024-05-31	0.610	0.630	0.610	0.610	0.610	94,000
2024-05-30	0.610	0.610	0.600	0.600	0.600	438,000
2024-05-29	0.630	0.640	0.610	0.610	0.610	254,000
2024-05-28	0.620	0.640	0.620	0.620	0.620	126,000
2024-05-27	0.610	0.620	0.600	0.620	0.620	460,000
2024-05-24	0.640	0.640	0.600	0.610	0.610	1,272,000
2024-05-23	0.650	0.650	0.620	0.640	0.640	496,000
2024-05-22	0.710	0.720	0.640	0.650	0.650	4,354,000
2024-05-21	0.630	0.730	0.630	0.690	0.690	9,282,000
2024-05-20	0.640	0.640	0.610	0.630	0.630	964,000
2024-05-17	0.640	0.640	0.610	0.620	0.620	228,000
2024-05-16	0.620	0.630	0.610	0.630	0.630	590,000
2024-05-14	0.650	0.650	0.600	0.610	0.610	482,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.