Far East Horizon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.570 | 5.680 | 5.530 | 5.590 | 4.745 | 4,015,322 |
| 2024-11-05 | 5.530 | 5.590 | 5.460 | 5.580 | 4.736 | 4,726,395 |
| 2024-11-04 | 5.420 | 5.500 | 5.400 | 5.500 | 4.669 | 3,487,995 |
| 2024-11-01 | 5.460 | 5.540 | 5.440 | 5.490 | 4.660 | 2,591,000 |
| 2024-10-31 | 5.510 | 5.510 | 5.430 | 5.470 | 4.643 | 3,516,000 |
| 2024-10-30 | 5.530 | 5.560 | 5.410 | 5.480 | 4.652 | 6,274,393 |
| 2024-10-29 | 5.600 | 5.610 | 5.510 | 5.590 | 4.745 | 5,909,000 |
| 2024-10-28 | 5.540 | 5.590 | 5.410 | 5.560 | 4.719 | 3,386,100 |
| 2024-10-25 | 5.500 | 5.590 | 5.490 | 5.530 | 4.694 | 5,660,800 |
| 2024-10-24 | 5.540 | 5.580 | 5.490 | 5.570 | 4.728 | 4,171,227 |
| 2024-10-23 | 5.560 | 5.590 | 5.500 | 5.540 | 4.702 | 4,822,264 |
| 2024-10-22 | 5.620 | 5.620 | 5.480 | 5.540 | 4.702 | 6,701,000 |
| 2024-10-21 | 5.860 | 5.860 | 5.440 | 5.590 | 4.745 | 5,193,000 |
| 2024-10-18 | 5.530 | 5.670 | 5.530 | 5.620 | 4.770 | 13,614,600 |
| 2024-10-17 | 5.590 | 5.670 | 5.520 | 5.540 | 4.702 | 6,798,288 |
| 2024-10-16 | 5.490 | 5.620 | 5.440 | 5.560 | 4.719 | 8,296,527 |
| 2024-10-15 | 5.630 | 5.640 | 5.460 | 5.490 | 4.660 | 12,468,740 |
| 2024-10-14 | 5.590 | 5.640 | 5.360 | 5.600 | 4.753 | 13,800,940 |
| 2024-10-10 | 5.600 | 5.700 | 5.410 | 5.460 | 4.635 | 18,393,910 |
| 2024-10-09 | 5.750 | 5.750 | 5.360 | 5.470 | 4.643 | 20,845,680 |
| 2024-10-08 | 6.200 | 6.280 | 5.600 | 5.640 | 4.787 | 28,020,221 |
| 2024-10-07 | 5.980 | 6.230 | 5.980 | 6.230 | 5.288 | 23,105,520 |
| 2024-10-04 | 6.000 | 6.090 | 5.960 | 6.050 | 5.135 | 12,798,720 |
| 2024-10-03 | 6.000 | 6.050 | 5.760 | 6.000 | 5.093 | 24,169,109 |
| 2024-10-02 | 5.800 | 6.040 | 5.690 | 5.900 | 5.008 | 29,139,650 |
| 2024-09-30 | 5.540 | 5.700 | 5.500 | 5.690 | 4.830 | 34,106,840 |
| 2024-09-27 | 5.390 | 5.510 | 5.330 | 5.480 | 4.652 | 25,895,289 |
| 2024-09-26 | 5.300 | 5.390 | 5.270 | 5.380 | 4.567 | 12,791,480 |
| 2024-09-25 | 5.340 | 5.360 | 5.250 | 5.270 | 4.473 | 8,827,441 |
| 2024-09-24 | 5.500 | 5.500 | 5.380 | 5.450 | 4.414 | 11,444,010 |
| 2024-09-23 | 5.450 | 5.490 | 5.400 | 5.470 | 4.430 | 15,362,600 |
| 2024-09-20 | 5.480 | 5.510 | 5.340 | 5.380 | 4.357 | 12,755,240 |
| 2024-09-19 | 5.500 | 5.510 | 5.310 | 5.450 | 4.414 | 17,836,289 |
| 2024-09-17 | 5.500 | 5.590 | 5.460 | 5.510 | 4.462 | 5,297,364 |
| 2024-09-16 | 5.480 | 5.480 | 5.390 | 5.430 | 4.398 | 2,594,208 |
| 2024-09-13 | 5.260 | 5.460 | 5.260 | 5.400 | 4.373 | 8,065,000 |
| 2024-09-12 | 5.200 | 5.350 | 5.200 | 5.350 | 4.333 | 5,979,000 |
| 2024-09-11 | 5.250 | 5.250 | 5.180 | 5.200 | 4.211 | 7,945,214 |
| 2024-09-10 | 5.440 | 5.440 | 5.240 | 5.260 | 4.260 | 5,257,000 |
| 2024-09-09 | 5.370 | 5.420 | 5.300 | 5.360 | 4.341 | 5,706,205 |
| 2024-09-05 | 5.280 | 5.390 | 5.280 | 5.380 | 4.357 | 3,800,959 |
| 2024-09-04 | 5.380 | 5.380 | 5.210 | 5.250 | 4.252 | 6,908,432 |
| 2024-09-03 | 5.340 | 5.420 | 5.230 | 5.390 | 4.365 | 5,162,767 |
| 2024-09-02 | 5.420 | 5.460 | 5.330 | 5.400 | 4.373 | 4,381,461 |
| 2024-08-30 | 5.370 | 5.450 | 5.330 | 5.450 | 4.414 | 24,325,930 |
| 2024-08-29 | 5.340 | 5.410 | 5.290 | 5.370 | 4.349 | 7,937,743 |
| 2024-08-28 | 5.370 | 5.390 | 5.250 | 5.360 | 4.341 | 11,714,760 |
| 2024-08-27 | 5.420 | 5.420 | 5.250 | 5.370 | 4.349 | 7,042,400 |
| 2024-08-26 | 5.360 | 5.440 | 5.330 | 5.440 | 4.406 | 6,715,803 |
| 2024-08-23 | 5.340 | 5.370 | 5.310 | 5.360 | 4.341 | 5,658,000 |
| 2024-08-22 | 5.340 | 5.380 | 5.280 | 5.350 | 4.333 | 7,546,000 |
| 2024-08-21 | 5.440 | 5.440 | 5.310 | 5.390 | 4.365 | 5,669,276 |
| 2024-08-20 | 5.380 | 5.450 | 5.380 | 5.450 | 4.414 | 5,629,800 |
| 2024-08-19 | 5.350 | 5.410 | 5.290 | 5.380 | 4.357 | 4,908,056 |
| 2024-08-16 | 5.360 | 5.390 | 5.270 | 5.370 | 4.349 | 2,768,000 |
| 2024-08-15 | 5.380 | 5.390 | 5.310 | 5.310 | 4.300 | 2,387,000 |
| 2024-08-14 | 5.490 | 5.500 | 5.400 | 5.430 | 4.398 | 3,552,022 |
| 2024-08-13 | 5.390 | 5.490 | 5.320 | 5.490 | 4.446 | 3,794,290 |
| 2024-08-12 | 5.460 | 5.540 | 5.370 | 5.390 | 4.365 | 2,623,392 |
| 2024-08-09 | 5.340 | 5.490 | 5.340 | 5.460 | 4.422 | 3,212,000 |
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.