Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.410	1.430	1.340	1.350	1.350	4,894,000
2023-08-16	1.450	1.450	1.420	1.440	1.440	798,000
2023-08-15	1.440	1.480	1.410	1.440	1.440	3,134,000
2023-08-14	1.490	1.500	1.360	1.440	1.440	6,502,000
2023-08-11	1.570	1.650	1.470	1.480	1.480	13,176,636
2023-08-10	1.440	1.580	1.440	1.560	1.560	9,836,000
2023-08-09	1.410	1.480	1.410	1.450	1.450	4,474,000
2023-08-08	1.400	1.440	1.370	1.410	1.410	2,830,000
2023-08-07	1.320	1.470	1.320	1.400	1.400	9,658,000
2023-08-04	1.320	1.340	1.310	1.340	1.340	2,584,000
2023-08-03	1.300	1.320	1.260	1.310	1.310	3,262,000
2023-08-02	1.240	1.300	1.170	1.290	1.290	6,806,000
2023-08-01	1.280	1.290	1.220	1.240	1.240	4,312,000
2023-07-31	1.230	1.290	1.220	1.280	1.280	4,538,000
2023-07-28	1.240	1.270	1.190	1.230	1.230	6,816,000
2023-07-27	1.150	1.250	1.120	1.240	1.240	9,992,900
2023-07-26	1.160	1.170	1.130	1.140	1.140	2,752,000
2023-07-25	1.170	1.180	1.130	1.150	1.150	4,300,000
2023-07-24	1.150	1.200	1.100	1.130	1.130	6,216,000
2023-07-21	1.050	1.170	1.020	1.150	1.150	11,650,000
2023-07-20	1.040	1.140	0.980	1.050	1.050	20,332,000
2023-07-19	1.320	1.320	1.040	1.060	1.060	37,996,000
2023-07-18	2.000	2.040	1.270	1.330	1.330	54,072,000
2023-07-14	1.460	1.620	1.320	1.400	1.400	42,333,720
2023-07-13	0.950	1.580	0.940	1.520	1.520	19,954,000
2023-07-12	0.960	0.970	0.920	0.950	0.950	352,000
2023-07-11	0.940	0.960	0.930	0.950	0.950	1,676,000
2023-07-10	0.940	0.940	0.890	0.910	0.910	456,000
2023-07-07	0.940	0.940	0.910	0.910	0.910	460,000
2023-07-06	0.900	0.970	0.900	0.920	0.920	1,488,000
2023-07-05	0.920	0.920	0.890	0.910	0.910	594,000
2023-07-04	0.850	0.930	0.850	0.920	0.920	1,966,000
2023-07-03	0.870	0.880	0.850	0.860	0.860	574,768
2023-06-30	0.870	0.880	0.850	0.860	0.860	488,000
2023-06-29	0.880	0.880	0.860	0.860	0.860	44,000
2023-06-28	0.850	0.880	0.850	0.870	0.870	236,000
2023-06-27	0.870	0.870	0.850	0.870	0.870	78,000
2023-06-26	0.880	0.880	0.850	0.850	0.850	112,000
2023-06-23	0.870	0.880	0.850	0.870	0.870	540,000
2023-06-21	0.870	0.880	0.850	0.870	0.870	656,000
2023-06-20	0.880	0.880	0.870	0.880	0.880	116,000
2023-06-19	0.880	0.890	0.870	0.890	0.890	392,000
2023-06-16	0.870	0.890	0.860	0.880	0.880	498,000
2023-06-15	0.880	0.890	0.870	0.890	0.890	666,000
2023-06-14	0.910	0.910	0.860	0.890	0.890	628,000
2023-06-13	0.910	0.930	0.880	0.900	0.900	1,290,000
2023-06-12	0.900	0.920	0.880	0.890	0.890	766,000
2023-06-09	0.910	0.920	0.890	0.900	0.900	358,000
2023-06-08	0.910	0.910	0.890	0.890	0.890	558,000
2023-06-07	0.930	0.940	0.890	0.910	0.910	586,000
2023-06-06	0.930	0.930	0.910	0.910	0.910	344,000
2023-06-05	0.890	0.950	0.890	0.910	0.910	1,420,000
2023-06-02	0.870	0.910	0.870	0.900	0.900	364,000
2023-06-01	0.890	0.900	0.870	0.870	0.870	116,000
2023-05-31	0.860	0.930	0.850	0.890	0.890	1,810,000
2023-05-30	0.840	0.870	0.820	0.860	0.860	588,000
2023-05-29	0.870	0.900	0.830	0.850	0.850	2,404,000
2023-05-25	0.850	0.890	0.830	0.870	0.870	2,656,000
2023-05-24	0.830	0.840	0.810	0.840	0.840	7,584,000
2023-05-23	0.900	0.900	0.830	0.840	0.840	3,902,000

← NewerPage 14 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.