Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.485	0.485	0.480	0.480	0.480	176,000
2025-02-05	0.480	0.485	0.480	0.480	0.480	264,000
2025-02-04	0.480	0.480	0.475	0.480	0.480	350,000
2025-02-03	0.490	0.490	0.475	0.475	0.475	1,206,000
2025-01-28	0.485	0.485	0.480	0.485	0.485	42,000
2025-01-27	0.490	0.490	0.480	0.485	0.485	460,000
2025-01-24	0.490	0.495	0.480	0.490	0.490	266,000
2025-01-23	0.495	0.495	0.490	0.495	0.495	8,000
2025-01-22	0.495	0.500	0.490	0.495	0.495	996,000
2025-01-21	0.500	0.500	0.495	0.500	0.500	824,000
2025-01-20	0.490	0.500	0.490	0.500	0.500	546,000
2025-01-17	0.485	0.490	0.485	0.490	0.490	22,000
2025-01-16	0.490	0.500	0.485	0.495	0.495	346,000
2025-01-15	0.500	0.500	0.500	0.500	0.500	0
2025-01-14	0.500	0.500	0.500	0.500	0.500	6,000
2025-01-13	0.500	0.500	0.495	0.495	0.495	284,000
2025-01-10	0.500	0.500	0.495	0.500	0.500	404,000
2025-01-09	0.495	0.500	0.495	0.500	0.500	780,000
2025-01-08	0.500	0.500	0.490	0.500	0.500	570,000
2025-01-07	0.500	0.500	0.490	0.495	0.495	20,000
2025-01-06	0.495	0.500	0.480	0.500	0.500	190,000
2025-01-03	0.500	0.510	0.495	0.510	0.510	495,518
2025-01-02	0.510	0.510	0.500	0.500	0.500	106,000
2024-12-31	0.520	0.520	0.510	0.510	0.510	18,000
2024-12-30	0.520	0.520	0.520	0.520	0.520	42,000
2024-12-27	0.510	0.520	0.510	0.520	0.520	580,000
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.510	0.520	0.510	0.520	0.520	164,400
2024-12-20	0.520	0.520	0.510	0.510	0.510	234,448
2024-12-19	0.510	0.520	0.510	0.520	0.520	436,000
2024-12-18	0.530	0.530	0.510	0.520	0.520	230,000
2024-12-17	0.530	0.530	0.530	0.530	0.530	56,000
2024-12-16	0.540	0.540	0.540	0.540	0.540	16,000
2024-12-13	0.540	0.540	0.540	0.540	0.540	228,000
2024-12-12	0.540	0.540	0.540	0.540	0.540	142,000
2024-12-11	0.540	0.550	0.530	0.540	0.540	320,000
2024-12-10	0.520	0.540	0.520	0.540	0.540	774,000
2024-12-09	0.520	0.530	0.510	0.520	0.520	284,000
2024-12-06	0.520	0.520	0.520	0.520	0.520	266,000
2024-12-05	0.530	0.540	0.520	0.520	0.520	222,000
2024-12-04	0.530	0.530	0.520	0.520	0.520	154,000
2024-12-03	0.510	0.530	0.510	0.520	0.520	106,000
2024-12-02	0.510	0.520	0.500	0.510	0.510	254,000
2024-11-29	0.510	0.530	0.500	0.520	0.520	314,000
2024-11-28	0.520	0.550	0.500	0.520	0.520	710,000
2024-11-27	0.530	0.530	0.510	0.520	0.520	26,000
2024-11-26	0.520	0.550	0.520	0.530	0.530	198,000
2024-11-25	0.510	0.510	0.500	0.510	0.510	24,000
2024-11-22	0.510	0.510	0.500	0.510	0.510	308,000
2024-11-21	0.520	0.520	0.510	0.520	0.520	66,000
2024-11-20	0.520	0.540	0.510	0.520	0.520	286,000
2024-11-19	0.520	0.520	0.520	0.520	0.520	78,000
2024-11-18	0.520	0.520	0.520	0.520	0.520	168,000
2024-11-15	0.530	0.530	0.520	0.520	0.520	214,000
2024-11-14	0.540	0.540	0.530	0.540	0.540	690,000
2024-11-13	0.550	0.550	0.530	0.540	0.540	202,000
2024-11-12	0.550	0.550	0.530	0.550	0.550	346,000
2024-11-11	0.580	0.580	0.550	0.550	0.550	54,000
2024-11-08	0.550	0.550	0.550	0.550	0.550	60,000
2024-11-07	0.570	0.570	0.540	0.550	0.550	106,000

← NewerPage 8 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.