Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.490	0.510	0.490	0.510	0.510	28,528
2025-05-07	0.490	0.510	0.480	0.495	0.495	188,000
2025-05-06	0.490	0.490	0.480	0.490	0.490	328,032
2025-05-02	0.510	0.510	0.495	0.500	0.500	152,000
2025-04-30	0.495	0.510	0.495	0.510	0.510	288,000
2025-04-29	0.500	0.500	0.480	0.495	0.495	230,000
2025-04-28	0.495	0.500	0.480	0.495	0.495	74,000
2025-04-25	0.500	0.510	0.480	0.495	0.495	3,334,000
2025-04-24	0.475	0.480	0.465	0.475	0.475	2,696,000
2025-04-23	0.480	0.530	0.475	0.485	0.485	4,240,000
2025-04-22	0.405	0.465	0.400	0.460	0.460	830,000
2025-04-17	0.405	0.410	0.360	0.405	0.405	540,000
2025-04-16	0.390	0.395	0.390	0.390	0.390	190,000
2025-04-15	0.390	0.395	0.380	0.390	0.390	408,000
2025-04-14	0.390	0.390	0.390	0.390	0.390	0
2025-04-11	0.380	0.400	0.380	0.390	0.390	168,000
2025-04-10	0.375	0.385	0.375	0.385	0.385	62,000
2025-04-09	0.385	0.385	0.385	0.385	0.385	8,000
2025-04-08	0.380	0.385	0.380	0.385	0.385	82,000
2025-04-07	0.395	0.400	0.365	0.385	0.385	1,376,960
2025-04-03	0.420	0.420	0.415	0.415	0.415	104,000
2025-04-02	0.425	0.425	0.425	0.425	0.425	0
2025-04-01	0.425	0.430	0.425	0.430	0.430	176,000
2025-03-31	0.425	0.425	0.420	0.425	0.425	308,000
2025-03-28	0.425	0.430	0.425	0.430	0.430	392,000
2025-03-27	0.415	0.440	0.415	0.435	0.435	314,000
2025-03-26	0.420	0.440	0.420	0.440	0.440	276,000
2025-03-25	0.430	0.440	0.430	0.430	0.430	84,000
2025-03-24	0.430	0.430	0.430	0.430	0.430	30,000
2025-03-21	0.420	0.425	0.415	0.425	0.425	184,000
2025-03-20	0.430	0.430	0.420	0.430	0.430	324,000
2025-03-19	0.430	0.440	0.430	0.430	0.430	326,000
2025-03-18	0.435	0.450	0.435	0.440	0.440	866,000
2025-03-17	0.425	0.430	0.425	0.430	0.430	144,000
2025-03-14	0.435	0.435	0.430	0.430	0.430	322,000
2025-03-13	0.440	0.440	0.430	0.430	0.430	180,000
2025-03-12	0.430	0.440	0.425	0.440	0.440	112,000
2025-03-11	0.435	0.440	0.430	0.435	0.435	120,000
2025-03-10	0.450	0.450	0.430	0.435	0.435	282,000
2025-03-07	0.465	0.470	0.445	0.445	0.445	134,000
2025-03-06	0.430	0.460	0.430	0.460	0.460	258,000
2025-03-05	0.440	0.440	0.440	0.440	0.440	14,000
2025-03-04	0.440	0.445	0.430	0.445	0.445	53,280
2025-03-03	0.430	0.460	0.425	0.455	0.455	488,000
2025-02-28	0.440	0.490	0.435	0.435	0.435	866,000
2025-02-27	0.430	0.445	0.425	0.440	0.440	516,000
2025-02-26	0.430	0.435	0.370	0.435	0.435	948,000
2025-02-25	0.430	0.435	0.410	0.415	0.415	1,398,000
2025-02-24	0.470	0.470	0.430	0.435	0.435	2,482,704
2025-02-21	0.480	0.480	0.460	0.475	0.475	618,000
2025-02-20	0.475	0.480	0.470	0.480	0.480	1,372,250
2025-02-19	0.475	0.485	0.475	0.485	0.485	72,000
2025-02-18	0.475	0.475	0.475	0.475	0.475	40,000
2025-02-17	0.485	0.490	0.480	0.480	0.480	188,000
2025-02-14	0.480	0.490	0.480	0.480	0.480	266,000
2025-02-13	0.485	0.500	0.470	0.490	0.490	628,000
2025-02-12	0.530	0.530	0.460	0.495	0.495	706,000
2025-02-11	0.490	0.500	0.490	0.500	0.500	236,000
2025-02-10	0.480	0.495	0.480	0.495	0.495	194,000
2025-02-07	0.485	0.485	0.480	0.485	0.485	100,000

← NewerPage 7 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.