Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.930	0.940	0.880	0.910	0.910	1,388,000
2023-05-19	0.940	0.940	0.890	0.910	0.910	1,528,000
2023-05-18	0.930	0.950	0.920	0.930	0.930	548,000
2023-05-17	0.940	0.940	0.910	0.910	0.910	1,254,000
2023-05-16	0.970	1.030	0.920	0.930	0.930	5,266,000
2023-05-15	0.960	0.970	0.930	0.950	0.950	922,000
2023-05-12	0.960	0.990	0.930	0.960	0.960	3,038,000
2023-05-11	0.970	0.980	0.920	0.950	0.950	1,876,000
2023-05-10	1.020	1.020	0.910	0.970	0.970	9,612,000
2023-05-09	1.030	1.040	1.010	1.030	1.030	1,690,000
2023-05-08	1.060	1.060	1.020	1.040	1.040	2,372,000
2023-05-05	1.070	1.080	1.040	1.060	1.060	1,678,000
2023-05-04	1.050	1.100	1.050	1.070	1.070	2,528,000
2023-05-03	1.030	1.070	1.030	1.060	1.060	2,836,000
2023-05-02	1.050	1.070	1.000	1.030	1.030	4,640,000
2023-04-28	1.100	1.130	1.050	1.060	1.060	3,872,000
2023-04-27	1.020	1.120	1.010	1.080	1.080	4,084,000
2023-04-26	1.100	1.140	1.000	1.040	1.040	9,778,000
2023-04-25	1.000	1.140	0.990	1.120	1.120	14,234,000
2023-04-24	1.050	1.070	0.940	0.980	0.980	14,368,000
2023-04-21	0.950	1.070	0.940	1.070	1.070	11,468,280
2023-04-20	0.930	1.000	0.870	0.970	0.970	16,068,000
2023-04-19	0.760	0.940	0.750	0.940	0.940	10,318,400
2023-04-18	0.710	0.760	0.710	0.750	0.750	6,322,000
2023-04-17	0.700	0.710	0.700	0.710	0.710	468,000
2023-04-14	0.690	0.710	0.690	0.710	0.710	846,000
2023-04-13	0.710	0.710	0.690	0.700	0.700	394,000
2023-04-12	0.700	0.710	0.690	0.710	0.710	4,054,000
2023-04-11	0.670	0.710	0.670	0.710	0.710	6,286,000
2023-04-06	0.680	0.680	0.660	0.670	0.670	210,000
2023-04-04	0.650	0.680	0.650	0.680	0.680	518,000
2023-04-03	0.690	0.690	0.660	0.670	0.670	4,992,000
2023-03-31	0.700	0.700	0.670	0.680	0.680	2,694,000
2023-03-30	0.700	0.710	0.690	0.700	0.700	562,000
2023-03-29	0.700	0.700	0.670	0.700	0.700	2,034,000
2023-03-28	0.690	0.700	0.680	0.690	0.690	1,124,000
2023-03-27	0.680	0.700	0.680	0.690	0.690	858,000
2023-03-24	0.700	0.700	0.670	0.670	0.670	1,296,000
2023-03-23	0.700	0.700	0.690	0.700	0.700	936,000
2023-03-22	0.700	0.710	0.690	0.700	0.700	203,200
2023-03-21	0.700	0.700	0.690	0.700	0.700	184,000
2023-03-20	0.710	0.710	0.690	0.700	0.700	254,000
2023-03-17	0.700	0.710	0.690	0.710	0.710	842,017
2023-03-16	0.700	0.730	0.690	0.690	0.690	3,230,000
2023-03-15	0.700	0.720	0.690	0.700	0.700	1,544,000
2023-03-14	0.700	0.700	0.680	0.700	0.700	842,000
2023-03-13	0.680	0.700	0.670	0.700	0.700	1,546,000
2023-03-10	0.700	0.700	0.680	0.680	0.680	918,000
2023-03-09	0.700	0.700	0.690	0.690	0.690	484,000
2023-03-08	0.690	0.700	0.680	0.690	0.690	892,000
2023-03-07	0.700	0.710	0.690	0.690	0.690	555,368
2023-03-06	0.710	0.720	0.690	0.710	0.710	766,000
2023-03-03	0.710	0.710	0.700	0.710	0.710	232,000
2023-03-02	0.720	0.720	0.700	0.720	0.720	820,000
2023-03-01	0.710	0.720	0.700	0.720	0.720	634,000
2023-02-28	0.710	0.720	0.700	0.710	0.710	534,000
2023-02-27	0.690	0.720	0.680	0.700	0.700	2,270,000
2023-02-24	0.700	0.710	0.670	0.680	0.680	2,118,000
2023-02-23	0.690	0.710	0.690	0.700	0.700	1,212,000
2023-02-22	0.700	0.720	0.690	0.690	0.690	1,362,000

← NewerPage 15 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.