Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.480	0.490	0.475	0.480	0.480	742,000
2025-07-31	0.475	0.490	0.475	0.480	0.480	230,000
2025-07-30	0.480	0.480	0.475	0.480	0.480	466,000
2025-07-29	0.475	0.480	0.475	0.480	0.480	46,000
2025-07-28	0.480	0.490	0.480	0.490	0.490	146,000
2025-07-25	0.480	0.480	0.475	0.480	0.480	122,000
2025-07-24	0.480	0.490	0.480	0.490	0.490	252,000
2025-07-23	0.480	0.480	0.480	0.480	0.480	132,000
2025-07-22	0.475	0.485	0.470	0.480	0.480	214,000
2025-07-21	0.480	0.480	0.480	0.480	0.480	146,000
2025-07-18	0.475	0.485	0.475	0.485	0.485	402,000
2025-07-17	0.480	0.485	0.480	0.485	0.485	274,000
2025-07-16	0.475	0.490	0.475	0.480	0.480	412,000
2025-07-15	0.485	0.495	0.475	0.495	0.495	242,552
2025-07-14	0.490	0.490	0.485	0.485	0.485	122,000
2025-07-11	0.490	0.490	0.475	0.485	0.485	28,000
2025-07-10	0.480	0.490	0.480	0.490	0.490	284,000
2025-07-09	0.475	0.480	0.475	0.480	0.480	372,000
2025-07-08	0.475	0.480	0.470	0.480	0.480	3,244,000
2025-07-07	0.485	0.485	0.470	0.480	0.480	1,648,000
2025-07-04	0.490	0.500	0.465	0.485	0.485	1,862,000
2025-07-03	0.490	0.510	0.490	0.500	0.500	842,000
2025-07-02	0.490	0.490	0.475	0.490	0.490	460,000
2025-06-30	0.480	0.500	0.480	0.500	0.500	40,032
2025-06-27	0.480	0.485	0.460	0.480	0.480	306,000
2025-06-26	0.495	0.495	0.480	0.490	0.490	326,000
2025-06-25	0.500	0.500	0.500	0.500	0.500	70,000
2025-06-24	0.490	0.520	0.480	0.520	0.520	3,674,000
2025-06-23	0.490	0.490	0.490	0.490	0.490	0
2025-06-20	0.465	0.490	0.465	0.490	0.490	190,000
2025-06-19	0.475	0.475	0.470	0.470	0.470	84,000
2025-06-18	0.480	0.490	0.470	0.480	0.480	304,000
2025-06-17	0.495	0.495	0.485	0.495	0.495	504,000
2025-06-16	0.490	0.495	0.480	0.495	0.495	268,000
2025-06-13	0.500	0.500	0.490	0.490	0.490	198,000
2025-06-12	0.500	0.500	0.495	0.500	0.500	428,000
2025-06-11	0.500	0.510	0.495	0.510	0.510	488,000
2025-06-10	0.500	0.510	0.500	0.510	0.510	800,000
2025-06-09	0.500	0.510	0.495	0.510	0.510	70,000
2025-06-06	0.510	0.510	0.500	0.500	0.500	676,000
2025-06-05	0.510	0.520	0.500	0.520	0.520	1,070,000
2025-06-04	0.520	0.520	0.500	0.510	0.510	640,152
2025-06-03	0.520	0.530	0.500	0.520	0.520	738,000
2025-06-02	0.520	0.530	0.510	0.520	0.520	526,000
2025-05-30	0.520	0.520	0.520	0.520	0.520	232,000
2025-05-29	0.510	0.520	0.510	0.520	0.520	276,000
2025-05-28	0.500	0.510	0.500	0.510	0.510	40,000
2025-05-27	0.530	0.530	0.530	0.530	0.530	2,000
2025-05-26	0.530	0.530	0.500	0.520	0.520	122,000
2025-05-23	0.510	0.540	0.510	0.540	0.540	554,000
2025-05-22	0.490	0.520	0.490	0.520	0.520	1,963,168
2025-05-21	0.485	0.500	0.485	0.500	0.500	224,000
2025-05-20	0.500	0.510	0.490	0.495	0.495	552,000
2025-05-19	0.510	0.510	0.480	0.500	0.500	1,612,000
2025-05-16	0.540	0.540	0.520	0.530	0.530	66,000
2025-05-15	0.530	0.530	0.510	0.530	0.530	314,000
2025-05-14	0.530	0.530	0.510	0.510	0.510	242,000
2025-05-13	0.500	0.540	0.500	0.520	0.520	1,082,000
2025-05-12	0.490	0.500	0.490	0.495	0.495	26,000
2025-05-09	0.500	0.510	0.500	0.510	0.510	42,000

← NewerPage 6 of 21 · 1,232 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.