Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.730	0.730	0.690	0.730	0.730	1,228,000
2023-11-14	0.720	0.740	0.700	0.730	0.730	1,074,000
2023-11-13	0.750	0.760	0.720	0.720	0.720	690,000
2023-11-10	0.800	0.800	0.750	0.750	0.750	3,186,000
2023-11-09	0.850	0.850	0.810	0.830	0.830	1,060,000
2023-11-08	0.860	0.860	0.850	0.850	0.850	884,000
2023-11-07	0.880	0.890	0.870	0.870	0.870	246,000
2023-11-06	0.890	0.890	0.880	0.890	0.890	588,000
2023-11-03	0.910	0.910	0.870	0.900	0.900	1,058,000
2023-11-02	0.930	0.930	0.890	0.910	0.910	734,000
2023-11-01	0.910	0.930	0.900	0.930	0.930	1,858,000
2023-10-31	0.890	0.910	0.870	0.910	0.910	818,000
2023-10-30	0.920	0.920	0.890	0.910	0.910	292,000
2023-10-27	0.860	0.920	0.850	0.920	0.920	2,068,000
2023-10-26	0.900	0.900	0.860	0.860	0.860	786,000
2023-10-25	0.880	0.910	0.880	0.900	0.900	1,156,000
2023-10-24	0.910	0.910	0.870	0.870	0.870	2,124,000
2023-10-20	0.920	0.930	0.890	0.910	0.910	1,638,000
2023-10-19	0.970	0.970	0.910	0.930	0.930	1,808,000
2023-10-18	0.970	1.000	0.950	0.970	0.970	1,690,000
2023-10-17	1.000	1.000	0.960	0.980	0.980	850,000
2023-10-16	1.030	1.030	0.970	0.990	0.990	1,332,000
2023-10-13	1.020	1.030	1.000	1.010	1.010	292,000
2023-10-12	1.030	1.030	1.010	1.030	1.030	244,000
2023-10-11	1.060	1.060	1.000	1.030	1.030	1,448,000
2023-10-10	1.050	1.070	1.040	1.050	1.050	1,262,000
2023-10-09	1.020	1.050	1.020	1.040	1.040	800,000
2023-10-06	1.020	1.020	1.000	1.020	1.020	558,000
2023-10-05	1.000	1.020	0.990	1.020	1.020	1,130,000
2023-10-04	1.020	1.020	0.990	0.990	0.990	574,000
2023-10-03	1.000	1.030	0.990	1.020	1.020	1,314,000
2023-09-29	1.020	1.040	1.010	1.020	1.020	1,664,000
2023-09-28	1.040	1.040	1.010	1.020	1.020	452,000
2023-09-27	1.020	1.030	1.010	1.020	1.020	1,008,000
2023-09-26	1.070	1.070	1.020	1.040	1.040	790,000
2023-09-25	1.070	1.070	1.040	1.060	1.060	204,000
2023-09-22	1.010	1.080	1.010	1.070	1.070	2,306,000
2023-09-21	1.030	1.050	1.000	1.020	1.020	858,000
2023-09-20	1.020	1.040	1.020	1.040	1.040	694,000
2023-09-19	1.020	1.040	1.010	1.020	1.020	1,418,000
2023-09-18	1.080	1.080	1.020	1.020	1.020	2,296,000
2023-09-15	1.100	1.120	1.060	1.080	1.080	2,671,000
2023-09-14	1.080	1.100	1.060	1.100	1.100	1,192,000
2023-09-13	1.070	1.100	1.040	1.060	1.060	1,168,000
2023-09-12	1.100	1.120	1.080	1.100	1.100	672,000
2023-09-11	1.050	1.100	1.010	1.100	1.100	3,366,000
2023-09-07	1.110	1.110	1.030	1.050	1.050	2,480,000
2023-09-06	1.070	1.110	1.060	1.100	1.100	2,456,000
2023-09-05	1.100	1.110	1.030	1.070	1.070	4,190,000
2023-09-04	1.100	1.140	1.060	1.090	1.090	4,195,200
2023-08-31	1.130	1.160	1.100	1.100	1.100	4,208,080
2023-08-30	1.220	1.230	1.130	1.130	1.130	4,804,000
2023-08-29	1.160	1.240	1.160	1.220	1.220	3,370,000
2023-08-28	1.220	1.230	1.150	1.150	1.150	3,160,200
2023-08-25	1.220	1.240	1.190	1.220	1.220	2,520,000
2023-08-24	1.320	1.320	1.230	1.250	1.250	2,528,000
2023-08-23	1.230	1.300	1.210	1.300	1.300	4,294,000
2023-08-22	1.240	1.260	1.210	1.220	1.220	1,504,000
2023-08-21	1.290	1.320	1.200	1.230	1.230	9,114,000
2023-08-18	1.340	1.350	1.260	1.300	1.300	3,262,000

← NewerPage 13 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.