Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.650	0.650	0.600	0.610	0.610	482,000
2024-05-13	0.660	0.660	0.610	0.640	0.640	1,244,000
2024-05-10	0.550	0.670	0.550	0.640	0.640	5,978,000
2024-05-09	0.500	0.550	0.495	0.550	0.550	1,262,000
2024-05-08	0.510	0.510	0.500	0.510	0.510	366,000
2024-05-07	0.500	0.510	0.500	0.510	0.510	308,000
2024-05-06	0.500	0.520	0.495	0.520	0.520	288,000
2024-05-03	0.500	0.500	0.490	0.500	0.500	302,000
2024-05-02	0.495	0.500	0.485	0.500	0.500	620,000
2024-04-30	0.495	0.495	0.495	0.495	0.495	26,000
2024-04-29	0.500	0.500	0.490	0.490	0.490	602,000
2024-04-26	0.495	0.510	0.490	0.490	0.490	5,094,000
2024-04-25	0.500	0.500	0.485	0.495	0.495	174,000
2024-04-24	0.500	0.500	0.490	0.500	0.500	248,000
2024-04-23	0.480	0.510	0.480	0.510	0.510	278,000
2024-04-22	0.470	0.490	0.460	0.490	0.490	852,000
2024-04-19	0.475	0.495	0.465	0.470	0.470	902,000
2024-04-18	0.480	0.480	0.475	0.475	0.475	166,000
2024-04-17	0.490	0.490	0.475	0.480	0.480	286,000
2024-04-16	0.485	0.490	0.470	0.485	0.485	318,000
2024-04-15	0.495	0.495	0.485	0.490	0.490	178,640
2024-04-12	0.495	0.500	0.480	0.490	0.490	314,000
2024-04-11	0.495	0.500	0.490	0.490	0.490	460,000
2024-04-10	0.495	0.500	0.490	0.495	0.495	432,000
2024-04-09	0.495	0.500	0.495	0.495	0.495	332,000
2024-04-08	0.500	0.510	0.495	0.495	0.495	296,000
2024-04-05	0.510	0.510	0.500	0.510	0.510	48,000
2024-04-03	0.500	0.510	0.500	0.510	0.510	62,000
2024-04-02	0.490	0.500	0.485	0.495	0.495	192,000
2024-03-28	0.500	0.500	0.470	0.495	0.495	818,000
2024-03-27	0.520	0.520	0.495	0.500	0.500	970,000
2024-03-26	0.510	0.520	0.510	0.510	0.510	106,000
2024-03-25	0.510	0.520	0.500	0.510	0.510	1,200,000
2024-03-22	0.530	0.530	0.495	0.510	0.510	1,266,000
2024-03-21	0.540	0.540	0.530	0.530	0.530	68,000
2024-03-20	0.530	0.540	0.520	0.540	0.540	970,000
2024-03-19	0.540	0.540	0.520	0.530	0.530	32,000
2024-03-18	0.530	0.540	0.520	0.540	0.540	420,000
2024-03-15	0.530	0.540	0.520	0.540	0.540	247,200
2024-03-14	0.530	0.540	0.530	0.540	0.540	164,000
2024-03-13	0.560	0.560	0.540	0.540	0.540	768,000
2024-03-12	0.570	0.580	0.560	0.570	0.570	444,000
2024-03-11	0.560	0.570	0.540	0.570	0.570	272,000
2024-03-08	0.570	0.590	0.540	0.550	0.550	940,000
2024-03-07	0.520	0.590	0.520	0.540	0.540	960,000
2024-03-06	0.510	0.540	0.510	0.520	0.520	576,264
2024-03-05	0.540	0.550	0.520	0.530	0.530	336,000
2024-03-04	0.550	0.550	0.540	0.550	0.550	426,000
2024-03-01	0.560	0.560	0.540	0.560	0.560	394,000
2024-02-29	0.560	0.570	0.520	0.560	0.560	1,570,000
2024-02-28	0.520	0.590	0.520	0.550	0.550	1,458,000
2024-02-27	0.510	0.520	0.510	0.520	0.520	130,000
2024-02-26	0.520	0.520	0.500	0.520	0.520	1,122,000
2024-02-23	0.540	0.540	0.500	0.510	0.510	1,884,000
2024-02-22	0.530	0.540	0.530	0.540	0.540	462,000
2024-02-21	0.510	0.540	0.510	0.530	0.530	690,000
2024-02-20	0.510	0.520	0.510	0.520	0.520	218,000
2024-02-19	0.520	0.520	0.510	0.520	0.520	38,000
2024-02-16	0.530	0.530	0.510	0.530	0.530	258,000
2024-02-15	0.540	0.550	0.490	0.530	0.530	2,236,000

← NewerPage 11 of 21 · 1,230 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.