Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.485	0.495	0.480	0.490	0.490	472,000
2026-07-24	0.485	0.495	0.485	0.495	0.495	102,000
2026-07-23	0.495	0.495	0.490	0.495	0.495	136,000
2026-07-22	0.495	0.495	0.490	0.495	0.495	176,000
2026-07-21	0.490	0.500	0.475	0.495	0.495	752,000
2026-07-20	0.495	0.500	0.495	0.500	0.500	58,000
2026-07-17	0.510	0.510	0.495	0.495	0.495	178,000
2026-07-16	0.500	0.510	0.500	0.510	0.510	76,000
2026-07-15	0.510	0.520	0.510	0.510	0.510	204,000
2026-07-14	0.500	0.510	0.495	0.510	0.510	64,000
2026-07-13	0.530	0.530	0.500	0.500	0.500	1,390,000
2026-07-10	0.530	0.530	0.530	0.530	0.530	20,000
2026-07-09	0.510	0.530	0.510	0.530	0.530	168,000
2026-07-08	0.530	0.530	0.495	0.530	0.530	2,370,000
2026-07-07	0.550	0.570	0.530	0.540	0.540	802,000
2026-07-06	0.495	0.550	0.495	0.550	0.550	7,690,000
2026-07-03	0.500	0.500	0.495	0.500	0.500	182,000
2026-07-02	0.490	0.500	0.490	0.495	0.495	12,000
2026-06-30	0.495	0.495	0.495	0.495	0.495	22,000
2026-06-29	0.490	0.490	0.480	0.485	0.485	64,000
2026-06-26	0.510	0.510	0.480	0.490	0.490	868,000
2026-06-25	0.490	0.490	0.480	0.490	0.490	200,000
2026-06-24	0.485	0.490	0.485	0.490	0.490	156,000
2026-06-23	0.490	0.490	0.475	0.490	0.490	420,000
2026-06-22	0.495	0.495	0.490	0.495	0.495	342,000
2026-06-18	0.510	0.510	0.500	0.500	0.500	458,000
2026-06-17	0.530	0.540	0.510	0.530	0.530	476,000
2026-06-16	0.510	0.540	0.510	0.520	0.520	1,368,000
2026-06-15	0.500	0.500	0.460	0.495	0.495	166,000
2026-06-12	0.500	0.510	0.500	0.500	0.500	354,000
2026-06-11	0.490	0.500	0.490	0.500	0.500	222,000
2026-06-10	0.490	0.495	0.485	0.495	0.495	116,000
2026-06-09	0.490	0.495	0.490	0.495	0.495	104,000
2026-06-08	0.500	0.500	0.490	0.490	0.490	528,000
2026-06-05	0.500	0.510	0.500	0.510	0.510	226,000
2026-06-04	0.500	0.510	0.500	0.510	0.510	154,000
2026-06-03	0.510	0.510	0.500	0.510	0.510	406,000
2026-06-02	0.510	0.520	0.500	0.520	0.520	260,000
2026-06-01	0.510	0.520	0.510	0.520	0.520	210,000
2026-05-29	0.510	0.510	0.510	0.510	0.510	102,000
2026-05-28	0.520	0.520	0.500	0.500	0.500	1,248,000
2026-05-27	0.520	0.530	0.520	0.530	0.530	174,000
2026-05-26	0.530	0.530	0.520	0.530	0.530	246,000
2026-05-22	0.510	0.530	0.510	0.530	0.530	776,000
2026-05-21	0.510	0.520	0.510	0.520	0.520	398,000
2026-05-20	0.510	0.520	0.510	0.520	0.520	384,000
2026-05-19	0.520	0.530	0.510	0.530	0.530	334,000
2026-05-18	0.540	0.540	0.520	0.530	0.530	962,000
2026-05-15	0.530	0.530	0.520	0.530	0.530	232,000
2026-05-14	0.530	0.540	0.530	0.540	0.540	138,000
2026-05-13	0.530	0.540	0.530	0.540	0.540	206,000
2026-05-12	0.530	0.530	0.520	0.530	0.530	174,000
2026-05-11	0.520	0.530	0.510	0.520	0.520	592,000
2026-05-08	0.520	0.520	0.510	0.510	0.510	246,000
2026-05-07	0.520	0.540	0.520	0.530	0.530	580,000
2026-05-06	0.520	0.530	0.510	0.510	0.510	222,000
2026-05-05	0.520	0.520	0.520	0.520	0.520	132,000
2026-05-04	0.520	0.540	0.520	0.530	0.530	530,000
2026-04-30	0.530	0.530	0.510	0.510	0.510	594,000
2026-04-29	0.530	0.540	0.520	0.530	0.530	134,000

← NewerPage 2 of 5 · 246 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.