Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.440	0.445	0.440	0.445	0.445	196,000
2025-10-27	0.445	0.445	0.445	0.445	0.445	336,000
2025-10-24	0.435	0.440	0.430	0.440	0.440	336,000
2025-10-23	0.435	0.440	0.435	0.435	0.435	188,000
2025-10-22	0.440	0.440	0.420	0.435	0.435	185,000
2025-10-21	0.440	0.445	0.435	0.435	0.435	188,000
2025-10-20	0.425	0.450	0.425	0.440	0.440	558,000
2025-10-17	0.430	0.430	0.420	0.420	0.420	254,000
2025-10-16	0.440	0.440	0.420	0.430	0.430	1,160,000
2025-10-15	0.440	0.440	0.435	0.435	0.435	100,000
2025-10-14	0.440	0.440	0.435	0.440	0.440	164,000
2025-10-13	0.430	0.445	0.430	0.445	0.445	302,000
2025-10-10	0.435	0.445	0.435	0.445	0.445	692,000
2025-10-09	0.450	0.455	0.440	0.450	0.450	760,000
2025-10-08	0.455	0.455	0.455	0.455	0.455	364,000
2025-10-06	0.465	0.470	0.450	0.455	0.455	378,000
2025-10-03	0.460	0.470	0.460	0.470	0.470	504,000
2025-10-02	0.445	0.460	0.445	0.460	0.460	222,000
2025-09-30	0.460	0.460	0.450	0.455	0.455	198,000
2025-09-29	0.450	0.460	0.450	0.460	0.460	72,000
2025-09-26	0.450	0.460	0.450	0.460	0.460	144,000
2025-09-25	0.440	0.455	0.440	0.455	0.455	136,000
2025-09-24	0.450	0.455	0.450	0.455	0.455	8,000
2025-09-23	0.450	0.450	0.450	0.450	0.450	12,000
2025-09-22	0.440	0.450	0.440	0.450	0.450	62,000
2025-09-19	0.460	0.460	0.450	0.450	0.450	76,000
2025-09-18	0.450	0.460	0.440	0.460	0.460	122,000
2025-09-17	0.455	0.460	0.455	0.455	0.455	74,000
2025-09-16	0.450	0.460	0.445	0.460	0.460	180,000
2025-09-15	0.450	0.465	0.450	0.465	0.465	118,000
2025-09-12	0.450	0.450	0.450	0.450	0.450	24,000
2025-09-11	0.455	0.460	0.450	0.460	0.460	240,000
2025-09-10	0.450	0.460	0.445	0.460	0.460	168,000
2025-09-09	0.455	0.455	0.450	0.455	0.455	36,000
2025-09-08	0.450	0.455	0.450	0.455	0.455	2,000
2025-09-05	0.450	0.455	0.450	0.450	0.450	318,000
2025-09-04	0.445	0.450	0.445	0.445	0.445	224,000
2025-09-03	0.450	0.455	0.450	0.455	0.455	34,000
2025-09-02	0.450	0.460	0.450	0.460	0.460	174,000
2025-09-01	0.455	0.455	0.450	0.455	0.455	350,000
2025-08-29	0.455	0.460	0.445	0.450	0.450	1,200,000
2025-08-28	0.460	0.465	0.460	0.465	0.465	120,000
2025-08-27	0.455	0.465	0.455	0.465	0.465	4,600
2025-08-26	0.460	0.465	0.455	0.460	0.460	278,000
2025-08-25	0.460	0.470	0.460	0.470	0.470	64,000
2025-08-22	0.450	0.460	0.450	0.460	0.460	172,000
2025-08-21	0.460	0.460	0.455	0.460	0.460	162,000
2025-08-20	0.455	0.465	0.455	0.455	0.455	374,000
2025-08-19	0.465	0.465	0.460	0.465	0.465	800,000
2025-08-18	0.460	0.470	0.460	0.470	0.470	110,000
2025-08-15	0.465	0.465	0.465	0.465	0.465	6,000
2025-08-14	0.475	0.475	0.460	0.470	0.470	824,000
2025-08-13	0.470	0.475	0.465	0.475	0.475	146,000
2025-08-12	0.465	0.470	0.460	0.465	0.465	398,000
2025-08-11	0.470	0.475	0.470	0.475	0.475	698,000
2025-08-08	0.470	0.475	0.470	0.475	0.475	440,000
2025-08-07	0.480	0.480	0.470	0.480	0.480	240,000
2025-08-06	0.485	0.485	0.475	0.475	0.475	28,000
2025-08-05	0.480	0.480	0.480	0.480	0.480	250,000
2025-08-04	0.475	0.480	0.475	0.475	0.475	86,000

← NewerPage 5 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.