Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.530	0.540	0.520	0.540	0.540	724,000
2026-01-23	0.490	0.540	0.485	0.540	0.540	928,000
2026-01-22	0.520	0.520	0.490	0.490	0.490	682,000
2026-01-21	0.510	0.520	0.495	0.520	0.520	404,000
2026-01-20	0.520	0.520	0.500	0.510	0.510	480,000
2026-01-19	0.480	0.540	0.480	0.520	0.520	1,880,000
2026-01-16	0.480	0.480	0.470	0.480	0.480	14,000
2026-01-15	0.470	0.480	0.470	0.480	0.480	210,000
2026-01-14	0.455	0.470	0.455	0.470	0.470	502,000
2026-01-13	0.460	0.460	0.455	0.455	0.455	401,000
2026-01-12	0.460	0.460	0.455	0.460	0.460	222,000
2026-01-09	0.470	0.470	0.465	0.465	0.465	278,000
2026-01-08	0.475	0.480	0.450	0.470	0.470	254,000
2026-01-07	0.450	0.475	0.450	0.475	0.475	4,000
2026-01-06	0.450	0.470	0.450	0.470	0.470	774,000
2026-01-05	0.435	0.455	0.435	0.450	0.450	1,182,000
2026-01-02	0.445	0.450	0.435	0.450	0.450	798,000
2025-12-31	0.440	0.440	0.440	0.440	0.440	0
2025-12-30	0.435	0.440	0.435	0.440	0.440	1,904,000
2025-12-29	0.440	0.445	0.440	0.445	0.445	80,000
2025-12-24	0.435	0.440	0.435	0.440	0.440	18,400
2025-12-23	0.435	0.435	0.430	0.435	0.435	198,000
2025-12-22	0.415	0.425	0.415	0.425	0.425	80,000
2025-12-19	0.430	0.430	0.415	0.420	0.420	2,960,000
2025-12-18	0.430	0.435	0.430	0.430	0.430	878,000
2025-12-17	0.430	0.435	0.430	0.435	0.435	390,000
2025-12-16	0.430	0.435	0.430	0.435	0.435	1,544,000
2025-12-15	0.430	0.435	0.430	0.430	0.430	340,000
2025-12-12	0.435	0.435	0.435	0.435	0.435	20,000
2025-12-11	0.435	0.435	0.430	0.435	0.435	14,000
2025-12-10	0.430	0.440	0.430	0.440	0.440	352,000
2025-12-09	0.430	0.435	0.430	0.435	0.435	346,000
2025-12-08	0.435	0.435	0.430	0.430	0.430	134,000
2025-12-05	0.435	0.435	0.430	0.435	0.435	34,000
2025-12-04	0.430	0.430	0.430	0.430	0.430	126,000
2025-12-03	0.435	0.435	0.430	0.435	0.435	20,000
2025-12-02	0.435	0.440	0.430	0.435	0.435	56,000
2025-12-01	0.435	0.445	0.435	0.445	0.445	18,000
2025-11-28	0.445	0.445	0.435	0.435	0.435	60,000
2025-11-27	0.435	0.445	0.435	0.435	0.435	58,000
2025-11-26	0.435	0.445	0.435	0.440	0.440	82,000
2025-11-25	0.450	0.450	0.435	0.445	0.445	134,000
2025-11-24	0.430	0.450	0.430	0.450	0.450	208,000
2025-11-21	0.445	0.445	0.445	0.445	0.445	82,000
2025-11-20	0.445	0.445	0.445	0.445	0.445	328,000
2025-11-19	0.440	0.440	0.440	0.440	0.440	104,000
2025-11-18	0.440	0.445	0.435	0.445	0.445	142,000
2025-11-17	0.440	0.450	0.435	0.445	0.445	204,000
2025-11-14	0.435	0.440	0.435	0.435	0.435	126,000
2025-11-13	0.440	0.445	0.440	0.440	0.440	102,000
2025-11-12	0.430	0.445	0.430	0.445	0.445	140,000
2025-11-11	0.430	0.440	0.430	0.440	0.440	74,000
2025-11-10	0.435	0.450	0.430	0.450	0.450	82,400
2025-11-07	0.435	0.435	0.430	0.435	0.435	234,000
2025-11-06	0.445	0.445	0.430	0.440	0.440	336,000
2025-11-05	0.450	0.450	0.440	0.440	0.440	216,000
2025-11-04	0.455	0.465	0.455	0.460	0.460	18,000
2025-11-03	0.445	0.460	0.445	0.460	0.460	206,000
2025-10-31	0.440	0.440	0.440	0.440	0.440	82,000
2025-10-30	0.440	0.445	0.440	0.445	0.445	346,000

← NewerPage 4 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.