Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.540	0.560	0.540	0.540	0.540	254,000
2024-02-09	0.550	0.550	0.550	0.550	0.550	42,000
2024-02-08	0.520	0.550	0.510	0.550	0.550	282,000
2024-02-07	0.560	0.570	0.495	0.530	0.530	4,720,000
2024-02-06	0.550	0.560	0.550	0.560	0.560	172,000
2024-02-05	0.560	0.570	0.540	0.550	0.550	360,000
2024-02-02	0.570	0.590	0.550	0.550	0.550	564,000
2024-02-01	0.580	0.580	0.570	0.570	0.570	120,000
2024-01-31	0.590	0.600	0.580	0.580	0.580	428,000
2024-01-30	0.600	0.610	0.580	0.590	0.590	412,200
2024-01-29	0.590	0.640	0.590	0.610	0.610	286,000
2024-01-26	0.590	0.640	0.590	0.610	0.610	1,240,000
2024-01-25	0.550	0.590	0.550	0.590	0.590	416,000
2024-01-24	0.560	0.570	0.560	0.560	0.560	234,000
2024-01-23	0.520	0.560	0.500	0.550	0.550	842,000
2024-01-22	0.570	0.570	0.520	0.520	0.520	1,420,000
2024-01-19	0.570	0.590	0.570	0.580	0.580	450,000
2024-01-18	0.550	0.570	0.540	0.560	0.560	1,046,000
2024-01-17	0.600	0.600	0.560	0.560	0.560	2,280,000
2024-01-16	0.640	0.640	0.570	0.610	0.610	3,558,300
2024-01-15	0.680	0.720	0.620	0.650	0.650	5,144,000
2024-01-12	0.680	0.690	0.680	0.680	0.680	732,000
2024-01-11	0.670	0.690	0.660	0.680	0.680	1,890,000
2024-01-10	0.700	0.710	0.670	0.670	0.670	3,760,000
2024-01-09	0.700	0.760	0.700	0.700	0.700	2,246,000
2024-01-08	0.740	0.750	0.690	0.690	0.690	3,060,000
2024-01-05	0.720	0.740	0.710	0.740	0.740	1,300,000
2024-01-04	0.740	0.760	0.730	0.740	0.740	534,000
2024-01-03	0.760	0.780	0.740	0.760	0.760	658,000
2024-01-02	0.760	0.760	0.740	0.760	0.760	308,000
2023-12-29	0.760	0.760	0.750	0.750	0.750	404,000
2023-12-28	0.770	0.780	0.760	0.770	0.770	370,000
2023-12-27	0.770	0.790	0.760	0.770	0.770	126,000
2023-12-22	0.780	0.800	0.770	0.780	0.780	618,000
2023-12-21	0.780	0.780	0.770	0.780	0.780	260,000
2023-12-20	0.760	0.800	0.760	0.780	0.780	1,290,000
2023-12-19	0.790	0.800	0.770	0.770	0.770	856,000
2023-12-18	0.810	0.820	0.780	0.800	0.800	696,000
2023-12-15	0.790	0.830	0.790	0.800	0.800	696,000
2023-12-14	0.810	0.810	0.800	0.800	0.800	112,000
2023-12-13	0.810	0.810	0.800	0.800	0.800	160,000
2023-12-12	0.830	0.830	0.810	0.820	0.820	516,000
2023-12-11	0.810	0.830	0.800	0.820	0.820	244,000
2023-12-08	0.810	0.820	0.800	0.820	0.820	600,000
2023-12-07	0.800	0.820	0.780	0.810	0.810	314,000
2023-12-06	0.810	0.810	0.800	0.810	0.810	64,000
2023-12-05	0.780	0.810	0.770	0.800	0.800	1,134,000
2023-12-04	0.850	0.870	0.760	0.790	0.790	1,238,000
2023-12-01	0.910	0.910	0.830	0.850	0.850	1,716,000
2023-11-30	0.840	0.910	0.810	0.910	0.910	7,438,000
2023-11-29	0.870	0.870	0.810	0.830	0.830	1,696,000
2023-11-28	0.840	0.920	0.840	0.870	0.870	2,850,000
2023-11-27	0.790	0.850	0.790	0.840	0.840	1,118,000
2023-11-24	0.850	0.850	0.810	0.820	0.820	1,574,000
2023-11-23	0.880	0.880	0.840	0.860	0.860	1,534,000
2023-11-22	0.720	0.910	0.720	0.880	0.880	8,178,000
2023-11-21	0.700	0.720	0.690	0.720	0.720	640,000
2023-11-20	0.680	0.710	0.680	0.700	0.700	184,000
2023-11-17	0.700	0.720	0.670	0.720	0.720	2,036,000
2023-11-16	0.730	0.740	0.700	0.710	0.710	1,034,000

← NewerPage 12 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.