Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.720	0.720	0.700	0.700	0.700	404,000
2023-02-20	0.690	0.720	0.690	0.720	0.720	1,646,000
2023-02-17	0.690	0.750	0.670	0.710	0.710	7,566,000
2023-02-16	0.720	0.730	0.690	0.690	0.690	1,474,000
2023-02-15	0.720	0.720	0.700	0.720	0.720	2,214,000
2023-02-14	0.720	0.730	0.710	0.720	0.720	504,000
2023-02-13	0.720	0.730	0.710	0.730	0.730	382,000
2023-02-10	0.730	0.740	0.710	0.720	0.720	418,000
2023-02-09	0.730	0.740	0.720	0.730	0.730	482,000
2023-02-08	0.730	0.730	0.710	0.730	0.730	262,000
2023-02-07	0.730	0.740	0.720	0.730	0.730	190,000
2023-02-06	0.730	0.730	0.710	0.730	0.730	211,280
2023-02-03	0.710	0.730	0.700	0.730	0.730	662,000
2023-02-02	0.710	0.720	0.700	0.710	0.710	208,000
2023-02-01	0.730	0.730	0.710	0.710	0.710	174,000
2023-01-31	0.720	0.720	0.710	0.720	0.720	182,001
2023-01-30	0.730	0.730	0.700	0.720	0.720	372,000
2023-01-27	0.730	0.740	0.710	0.730	0.730	158,000
2023-01-26	0.740	0.740	0.710	0.730	0.730	236,000
2023-01-20	0.730	0.740	0.700	0.740	0.740	2,890,000
2023-01-19	0.750	0.750	0.710	0.730	0.730	886,000
2023-01-18	0.770	0.770	0.730	0.740	0.740	1,160,000
2023-01-17	0.770	0.790	0.750	0.770	0.770	5,590,000
2023-01-16	0.740	0.770	0.740	0.770	0.770	2,984,000
2023-01-13	0.740	0.750	0.710	0.740	0.740	880,000
2023-01-12	0.750	0.750	0.710	0.730	0.730	872,000
2023-01-11	0.730	0.740	0.710	0.740	0.740	4,141,200
2023-01-10	0.730	0.730	0.710	0.710	0.710	194,000
2023-01-09	0.730	0.740	0.710	0.730	0.730	402,000
2023-01-06	0.740	0.760	0.710	0.720	0.720	3,482,000
2023-01-05	0.700	0.760	0.690	0.740	0.740	5,820,000
2023-01-04	0.690	0.710	0.670	0.700	0.700	2,740,000
2023-01-03	0.670	0.690	0.670	0.690	0.690	356,000
2022-12-30	0.690	0.690	0.670	0.690	0.690	382,000
2022-12-29	0.670	0.690	0.660	0.690	0.690	556,000
2022-12-28	0.690	0.690	0.680	0.690	0.690	58,000
2022-12-23	0.680	0.680	0.660	0.680	0.680	104,000
2022-12-22	0.690	0.690	0.670	0.690	0.690	760,000
2022-12-21	0.660	0.690	0.650	0.680	0.680	1,984,000
2022-12-20	0.650	0.660	0.630	0.650	0.650	520,000
2022-12-19	0.690	0.730	0.660	0.660	0.660	5,070,000
2022-12-16	0.680	0.690	0.670	0.690	0.690	270,000
2022-12-15	0.680	0.690	0.670	0.680	0.680	383,450
2022-12-14	0.670	0.690	0.670	0.680	0.680	1,440,000
2022-12-13	0.690	0.690	0.670	0.670	0.670	1,678,000
2022-12-12	0.680	0.690	0.670	0.690	0.690	890,000
2022-12-09	0.680	0.700	0.660	0.680	0.680	1,720,000
2022-12-08	0.670	0.700	0.660	0.680	0.680	2,368,000
2022-12-07	0.680	0.710	0.670	0.670	0.670	6,972,000
2022-12-06	0.630	0.710	0.620	0.700	0.700	8,519,600
2022-12-05	0.650	0.660	0.610	0.630	0.630	5,692,000
2022-12-02	0.650	0.650	0.630	0.650	0.650	438,000
2022-12-01	0.620	0.670	0.620	0.650	0.650	2,456,000
2022-11-30	0.620	0.630	0.610	0.630	0.630	560,000
2022-11-29	0.630	0.650	0.610	0.620	0.620	2,016,000
2022-11-28	0.670	0.680	0.630	0.630	0.630	13,430,000
2022-11-25	0.660	0.690	0.620	0.690	0.690	2,968,000
2022-11-24	0.670	0.670	0.640	0.660	0.660	762,000
2022-11-23	0.680	0.680	0.650	0.670	0.670	1,190,000
2022-11-22	0.650	0.740	0.650	0.680	0.680	10,818,000

← NewerPage 16 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.