Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.520	0.540	0.520	0.530	0.530	392,000
2026-04-27	0.530	0.530	0.510	0.520	0.520	94,000
2026-04-24	0.520	0.520	0.510	0.520	0.520	290,000
2026-04-23	0.530	0.530	0.510	0.520	0.520	262,000
2026-04-22	0.530	0.540	0.520	0.520	0.520	166,000
2026-04-21	0.530	0.530	0.520	0.520	0.520	212,000
2026-04-20	0.520	0.540	0.520	0.540	0.540	428,000
2026-04-17	0.520	0.530	0.520	0.530	0.530	290,000
2026-04-16	0.530	0.530	0.530	0.530	0.530	152,000
2026-04-15	0.520	0.530	0.520	0.530	0.530	188,000
2026-04-14	0.530	0.530	0.520	0.520	0.520	78,000
2026-04-13	0.520	0.530	0.520	0.530	0.530	20,000
2026-04-10	0.540	0.540	0.540	0.540	0.540	112,000
2026-04-09	0.540	0.540	0.530	0.530	0.530	372,000
2026-04-08	0.540	0.550	0.520	0.550	0.550	416,000
2026-04-02	0.520	0.520	0.510	0.510	0.510	244,000
2026-04-01	0.530	0.540	0.520	0.520	0.520	210,000
2026-03-31	0.510	0.520	0.510	0.520	0.520	170,000
2026-03-30	0.530	0.530	0.530	0.530	0.530	0
2026-03-27	0.530	0.540	0.520	0.530	0.530	548,000
2026-03-26	0.540	0.540	0.530	0.530	0.530	494,000
2026-03-25	0.550	0.550	0.540	0.540	0.540	206,000
2026-03-24	0.530	0.550	0.530	0.550	0.550	384,000
2026-03-23	0.560	0.570	0.510	0.520	0.520	2,118,000
2026-03-20	0.570	0.570	0.550	0.570	0.570	1,206,000
2026-03-19	0.570	0.580	0.560	0.570	0.570	1,782,000
2026-03-18	0.530	0.600	0.530	0.600	0.600	4,184,000
2026-03-17	0.530	0.530	0.520	0.520	0.520	498,000
2026-03-16	0.530	0.530	0.520	0.530	0.530	138,000
2026-03-13	0.510	0.550	0.500	0.540	0.540	1,362,000
2026-03-12	0.510	0.520	0.510	0.520	0.520	138,000
2026-03-11	0.520	0.540	0.510	0.510	0.510	1,300,000
2026-03-10	0.530	0.540	0.520	0.520	0.520	820,000
2026-03-09	0.580	0.580	0.485	0.520	0.520	13,586,000
2026-03-06	0.610	0.630	0.590	0.600	0.600	896,000
2026-03-05	0.610	0.640	0.610	0.630	0.630	794,000
2026-03-04	0.580	0.610	0.560	0.610	0.610	2,786,000
2026-03-03	0.670	0.670	0.590	0.590	0.590	2,566,000
2026-03-02	0.640	0.680	0.640	0.670	0.670	2,692,000
2026-02-27	0.580	0.680	0.580	0.670	0.670	10,534,000
2026-02-26	0.540	0.590	0.540	0.580	0.580	3,266,000
2026-02-25	0.540	0.550	0.530	0.540	0.540	1,378,000
2026-02-24	0.530	0.530	0.510	0.530	0.530	1,250,000
2026-02-23	0.510	0.530	0.510	0.530	0.530	586,000
2026-02-20	0.520	0.530	0.500	0.510	0.510	2,384,000
2026-02-16	0.500	0.530	0.500	0.520	0.520	256,000
2026-02-13	0.510	0.510	0.500	0.500	0.500	1,578,000
2026-02-12	0.510	0.520	0.510	0.520	0.520	282,000
2026-02-11	0.530	0.530	0.500	0.520	0.520	1,024,000
2026-02-10	0.520	0.530	0.495	0.530	0.530	1,792,000
2026-02-09	0.510	0.520	0.510	0.520	0.520	145,120
2026-02-06	0.520	0.520	0.500	0.520	0.520	672,000
2026-02-05	0.520	0.530	0.520	0.530	0.530	176,000
2026-02-04	0.520	0.530	0.520	0.520	0.520	126,000
2026-02-03	0.530	0.530	0.500	0.520	0.520	426,000
2026-02-02	0.520	0.520	0.510	0.520	0.520	678,000
2026-01-30	0.530	0.530	0.520	0.530	0.530	356,000
2026-01-29	0.520	0.530	0.510	0.530	0.530	330,000
2026-01-28	0.520	0.530	0.510	0.530	0.530	272,000
2026-01-27	0.530	0.540	0.520	0.530	0.530	304,000

← NewerPage 3 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.