Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.560	0.560	0.540	0.560	0.560	138,000
2024-11-05	0.540	0.560	0.540	0.560	0.560	172,640
2024-11-04	0.560	0.560	0.540	0.550	0.550	306,000
2024-11-01	0.560	0.570	0.560	0.570	0.570	30,000
2024-10-31	0.570	0.570	0.550	0.570	0.570	280,000
2024-10-30	0.570	0.570	0.560	0.560	0.560	92,000
2024-10-29	0.580	0.580	0.560	0.570	0.570	176,000
2024-10-28	0.580	0.580	0.570	0.570	0.570	50,000
2024-10-25	0.580	0.580	0.560	0.580	0.580	58,000
2024-10-24	0.580	0.580	0.580	0.580	0.580	10,900
2024-10-23	0.570	0.580	0.560	0.580	0.580	46,000
2024-10-22	0.560	0.580	0.560	0.580	0.580	160,000
2024-10-21	0.560	0.580	0.560	0.580	0.580	1,476,000
2024-10-18	0.560	0.570	0.560	0.560	0.560	114,000
2024-10-17	0.560	0.570	0.560	0.560	0.560	122,000
2024-10-16	0.560	0.560	0.560	0.560	0.560	22,000
2024-10-15	0.580	0.600	0.560	0.560	0.560	754,000
2024-10-14	0.590	0.610	0.580	0.600	0.600	414,000
2024-10-10	0.570	0.590	0.570	0.590	0.590	261,280
2024-10-09	0.570	0.590	0.570	0.570	0.570	368,000
2024-10-08	0.590	0.610	0.560	0.570	0.570	1,472,000
2024-10-07	0.580	0.640	0.580	0.600	0.600	7,188,000
2024-10-04	0.570	0.600	0.570	0.570	0.570	1,124,000
2024-10-03	0.640	0.640	0.550	0.590	0.590	1,596,000
2024-10-02	0.640	0.650	0.590	0.620	0.620	1,968,000
2024-09-30	0.560	0.650	0.560	0.630	0.630	2,808,000
2024-09-27	0.530	0.550	0.530	0.550	0.550	1,066,000
2024-09-26	0.530	0.550	0.530	0.540	0.540	686,000
2024-09-25	0.550	0.560	0.530	0.530	0.530	458,000
2024-09-24	0.530	0.550	0.530	0.540	0.540	456,000
2024-09-23	0.530	0.530	0.520	0.520	0.520	39,200
2024-09-20	0.520	0.520	0.510	0.520	0.520	346,000
2024-09-19	0.510	0.520	0.510	0.510	0.510	42,000
2024-09-17	0.495	0.510	0.495	0.510	0.510	70,000
2024-09-16	0.500	0.500	0.495	0.495	0.495	270,000
2024-09-13	0.510	0.510	0.510	0.510	0.510	166,000
2024-09-12	0.500	0.510	0.500	0.500	0.500	329,168
2024-09-11	0.500	0.510	0.495	0.510	0.510	698,000
2024-09-10	0.500	0.510	0.500	0.510	0.510	496,000
2024-09-09	0.510	0.510	0.500	0.510	0.510	494,000
2024-09-05	0.530	0.530	0.520	0.520	0.520	20,000
2024-09-04	0.520	0.530	0.510	0.530	0.530	166,000
2024-09-03	0.540	0.540	0.520	0.530	0.530	108,000
2024-09-02	0.520	0.520	0.520	0.520	0.520	6,000
2024-08-30	0.520	0.540	0.520	0.540	0.540	184,000
2024-08-29	0.530	0.530	0.520	0.530	0.530	128,000
2024-08-28	0.540	0.540	0.500	0.510	0.510	194,000
2024-08-27	0.520	0.530	0.520	0.530	0.530	58,000
2024-08-26	0.510	0.520	0.490	0.520	0.520	476,100
2024-08-23	0.520	0.520	0.520	0.520	0.520	36,000
2024-08-22	0.520	0.520	0.520	0.520	0.520	24,000
2024-08-21	0.520	0.520	0.520	0.520	0.520	112,000
2024-08-20	0.520	0.520	0.510	0.520	0.520	84,000
2024-08-19	0.530	0.530	0.530	0.530	0.530	20,480
2024-08-16	0.520	0.530	0.520	0.530	0.530	114,000
2024-08-15	0.510	0.530	0.510	0.520	0.520	25,650
2024-08-14	0.530	0.530	0.520	0.520	0.520	4,000
2024-08-13	0.520	0.520	0.510	0.520	0.520	156,000
2024-08-12	0.510	0.520	0.510	0.520	0.520	76,000
2024-08-09	0.520	0.530	0.520	0.520	0.520	172,000

← NewerPage 9 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.