Far East Horizon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.764 | 5.812 | 5.603 | 5.679 | 4.209 | 1,791,158 |
| 2024-02-08 | 5.499 | 5.660 | 5.499 | 5.622 | 4.167 | 1,671,405 |
| 2024-02-07 | 5.423 | 5.547 | 5.405 | 5.461 | 4.048 | 2,612,144 |
| 2024-02-06 | 5.357 | 5.499 | 5.310 | 5.490 | 4.069 | 2,764,000 |
| 2024-02-05 | 5.357 | 5.395 | 5.300 | 5.357 | 3.971 | 1,401,080 |
| 2024-02-02 | 5.423 | 5.509 | 5.376 | 5.423 | 4.020 | 2,577,272 |
| 2024-02-01 | 5.310 | 5.471 | 5.300 | 5.452 | 4.041 | 2,277,596 |
| 2024-01-31 | 5.471 | 5.480 | 5.367 | 5.414 | 4.013 | 2,425,000 |
| 2024-01-30 | 5.528 | 5.547 | 5.442 | 5.471 | 4.055 | 2,149,788 |
| 2024-01-29 | 5.461 | 5.726 | 5.461 | 5.603 | 4.153 | 2,896,000 |
| 2024-01-26 | 5.774 | 5.774 | 5.613 | 5.745 | 4.258 | 6,000,730 |
| 2024-01-25 | 5.300 | 5.802 | 5.300 | 5.783 | 4.286 | 5,087,282 |
| 2024-01-24 | 5.594 | 5.859 | 5.584 | 5.812 | 4.308 | 10,657,210 |
| 2024-01-23 | 5.177 | 5.622 | 5.177 | 5.584 | 4.139 | 5,489,562 |
| 2024-01-22 | 5.433 | 5.461 | 5.300 | 5.367 | 3.978 | 4,349,828 |
| 2024-01-19 | 5.461 | 5.499 | 5.310 | 5.376 | 3.985 | 4,738,987 |
| 2024-01-18 | 5.300 | 5.537 | 5.263 | 5.480 | 4.062 | 5,862,708 |
| 2024-01-17 | 5.641 | 5.641 | 5.386 | 5.461 | 4.048 | 7,210,651 |
| 2024-01-16 | 5.641 | 5.887 | 5.537 | 5.575 | 4.132 | 4,786,075 |
| 2024-01-15 | 5.679 | 5.707 | 5.584 | 5.641 | 4.181 | 3,145,415 |
| 2024-01-12 | 5.935 | 5.935 | 5.641 | 5.670 | 4.202 | 2,536,996 |
| 2024-01-11 | 5.660 | 5.726 | 5.594 | 5.679 | 4.209 | 4,490,000 |
| 2024-01-10 | 5.556 | 5.812 | 5.547 | 5.641 | 4.181 | 3,696,000 |
| 2024-01-09 | 5.830 | 5.887 | 5.793 | 5.830 | 4.322 | 4,336,000 |
| 2024-01-08 | 5.944 | 6.020 | 5.774 | 5.859 | 4.343 | 5,173,680 |
| 2024-01-05 | 5.963 | 5.991 | 5.897 | 5.944 | 4.406 | 2,955,908 |
| 2024-01-04 | 5.897 | 6.020 | 5.897 | 5.982 | 4.434 | 4,090,521 |
| 2024-01-03 | 5.793 | 5.982 | 5.793 | 5.925 | 4.392 | 4,151,161 |
| 2024-01-02 | 5.868 | 5.878 | 5.793 | 5.830 | 4.322 | 711,285 |
| 2023-12-29 | 5.783 | 5.812 | 5.698 | 5.812 | 4.308 | 2,471,729 |
| 2023-12-28 | 5.868 | 5.878 | 5.717 | 5.726 | 3.874 | 2,612,000 |
| 2023-12-27 | 5.780 | 5.909 | 5.752 | 5.853 | 3.960 | 6,159,000 |
| 2023-12-22 | 5.650 | 5.789 | 5.650 | 5.780 | 3.910 | 4,573,271 |
| 2023-12-21 | 5.623 | 5.789 | 5.568 | 5.780 | 3.910 | 4,986,733 |
| 2023-12-20 | 5.669 | 5.724 | 5.623 | 5.632 | 3.810 | 2,968,653 |
| 2023-12-19 | 5.595 | 5.678 | 5.558 | 5.669 | 3.835 | 3,496,000 |
| 2023-12-18 | 5.632 | 5.706 | 5.586 | 5.595 | 3.785 | 3,629,436 |
| 2023-12-15 | 5.392 | 5.687 | 5.392 | 5.632 | 3.810 | 16,573,330 |
| 2023-12-14 | 5.521 | 5.687 | 5.485 | 5.577 | 3.773 | 4,207,000 |
| 2023-12-13 | 5.494 | 5.568 | 5.457 | 5.549 | 3.754 | 5,896,804 |
| 2023-12-12 | 5.346 | 5.521 | 5.346 | 5.494 | 3.716 | 4,049,110 |
| 2023-12-11 | 5.365 | 5.402 | 5.273 | 5.402 | 3.654 | 3,399,000 |
| 2023-12-08 | 5.328 | 5.438 | 5.328 | 5.392 | 3.648 | 5,119,000 |
| 2023-12-07 | 5.346 | 5.503 | 5.319 | 5.475 | 3.704 | 4,200,225 |
| 2023-12-06 | 5.346 | 5.521 | 5.346 | 5.448 | 3.685 | 5,057,375 |
| 2023-12-05 | 5.300 | 5.485 | 5.300 | 5.429 | 3.673 | 9,210,998 |
| 2023-12-04 | 5.282 | 5.392 | 5.273 | 5.328 | 3.604 | 4,538,056 |
| 2023-12-01 | 5.254 | 5.365 | 5.226 | 5.282 | 3.573 | 6,768,500 |
| 2023-11-30 | 5.199 | 5.355 | 5.199 | 5.282 | 3.573 | 42,751,641 |
| 2023-11-29 | 5.411 | 5.457 | 5.208 | 5.245 | 3.548 | 6,898,328 |
| 2023-11-28 | 5.438 | 5.540 | 5.411 | 5.485 | 3.710 | 6,132,208 |
| 2023-11-27 | 5.521 | 5.558 | 5.355 | 5.448 | 3.685 | 7,499,300 |
| 2023-11-24 | 5.475 | 5.521 | 5.402 | 5.485 | 3.710 | 4,298,000 |
| 2023-11-23 | 5.365 | 5.577 | 5.365 | 5.540 | 3.748 | 5,286,000 |
| 2023-11-22 | 5.438 | 5.521 | 5.374 | 5.420 | 3.667 | 5,901,000 |
| 2023-11-21 | 5.521 | 5.595 | 5.438 | 5.466 | 3.698 | 5,474,800 |
| 2023-11-20 | 5.540 | 5.540 | 5.392 | 5.494 | 3.716 | 5,660,000 |
| 2023-11-17 | 5.531 | 5.577 | 5.420 | 5.448 | 3.685 | 5,294,134 |
| 2023-11-16 | 5.521 | 5.641 | 5.494 | 5.568 | 3.766 | 4,830,556 |
| 2023-11-15 | 5.475 | 5.604 | 5.420 | 5.604 | 3.791 | 12,611,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2500 HKD |
| 2026-06-12 | 0.3100 HKD |
| 2025-09-09 | 0.2500 HKD |
| 2025-04-16 | 0.3000 HKD |
| 2024-09-25 | 0.2500 HKD |
| 2024-06-07 | 0.5000 HKD |
| 2023-12-29 | 0.5000 HKD |
| 2023-06-12 | 0.4517 HKD |
| 2022-06-13 | 0.3871 HKD |
| 2021-06-15 | 0.3318 HKD |
| 2020-07-16 | 0.3042 HKD |
| 2019-07-15 | 0.2765 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.