Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.600	0.650	0.590	0.650	0.650	3,282,000
2022-11-18	0.600	0.610	0.580	0.600	0.600	1,006,000
2022-11-17	0.580	0.600	0.580	0.600	0.600	750,000
2022-11-16	0.590	0.610	0.570	0.580	0.580	354,000
2022-11-15	0.540	0.600	0.520	0.590	0.590	4,668,000
2022-11-14	0.510	0.540	0.510	0.540	0.540	1,524,000
2022-11-11	0.540	0.560	0.510	0.510	0.510	2,180,000
2022-11-10	0.550	0.560	0.520	0.530	0.530	3,450,000
2022-11-09	0.570	0.570	0.520	0.560	0.560	1,332,000
2022-11-08	0.570	0.580	0.550	0.570	0.570	946,000
2022-11-07	0.550	0.570	0.540	0.570	0.570	334,000
2022-11-04	0.510	0.560	0.510	0.560	0.560	650,000
2022-11-03	0.550	0.550	0.520	0.540	0.540	430,000
2022-11-02	0.550	0.560	0.540	0.560	0.560	184,000
2022-11-01	0.550	0.560	0.530	0.560	0.560	318,000
2022-10-31	0.540	0.570	0.520	0.550	0.550	1,112,000
2022-10-28	0.630	0.630	0.550	0.570	0.570	3,032,000
2022-10-27	0.530	0.630	0.530	0.630	0.630	3,974,000
2022-10-26	0.510	0.530	0.490	0.520	0.520	391,200
2022-10-25	0.500	0.510	0.490	0.510	0.510	868,000
2022-10-24	0.510	0.510	0.470	0.500	0.500	1,490,000
2022-10-21	0.520	0.530	0.500	0.520	0.520	334,000
2022-10-20	0.510	0.520	0.500	0.520	0.520	540,000
2022-10-19	0.530	0.530	0.500	0.520	0.520	364,000
2022-10-18	0.510	0.530	0.500	0.530	0.530	1,110,000
2022-10-17	0.500	0.520	0.495	0.510	0.510	452,000
2022-10-14	0.510	0.520	0.500	0.520	0.520	258,000
2022-10-13	0.510	0.530	0.495	0.500	0.500	890,000
2022-10-12	0.530	0.530	0.495	0.530	0.530	1,202,000
2022-10-11	0.510	0.530	0.500	0.520	0.520	1,192,000
2022-10-10	0.530	0.540	0.510	0.510	0.510	1,204,000
2022-10-07	0.560	0.560	0.520	0.540	0.540	1,478,000
2022-10-06	0.570	0.570	0.540	0.560	0.560	984,880
2022-10-05	0.540	0.560	0.530	0.550	0.550	1,516,000
2022-10-03	0.540	0.550	0.510	0.540	0.540	1,288,000
2022-09-30	0.560	0.560	0.520	0.550	0.550	514,000
2022-09-29	0.570	0.570	0.540	0.560	0.560	936,240
2022-09-28	0.590	0.590	0.540	0.560	0.560	1,544,000
2022-09-27	0.560	0.580	0.550	0.570	0.570	476,000
2022-09-26	0.570	0.590	0.540	0.580	0.580	1,172,000
2022-09-23	0.590	0.590	0.570	0.590	0.590	156,120
2022-09-22	0.600	0.600	0.570	0.590	0.590	246,000
2022-09-21	0.600	0.600	0.580	0.600	0.600	212,000
2022-09-20	0.590	0.610	0.580	0.600	0.600	1,012,000
2022-09-19	0.560	0.630	0.560	0.600	0.600	1,380,000
2022-09-16	0.590	0.600	0.570	0.570	0.570	456,000
2022-09-15	0.590	0.600	0.570	0.590	0.590	482,000
2022-09-14	0.580	0.580	0.560	0.580	0.580	954,000
2022-09-13	0.590	0.600	0.590	0.600	0.600	380,000
2022-09-09	0.610	0.610	0.550	0.610	0.610	1,716,000
2022-09-08	0.600	0.610	0.590	0.610	0.610	428,000
2022-09-07	0.600	0.610	0.590	0.610	0.610	574,000
2022-09-06	0.600	0.630	0.600	0.620	0.620	924,000
2022-09-05	0.630	0.630	0.600	0.630	0.630	704,000
2022-09-02	0.640	0.650	0.610	0.640	0.640	326,000
2022-09-01	0.620	0.640	0.610	0.630	0.630	269,200
2022-08-31	0.630	0.660	0.600	0.640	0.640	880,000
2022-08-30	0.660	0.660	0.620	0.650	0.650	686,000
2022-08-29	0.670	0.690	0.630	0.630	0.630	1,428,000
2022-08-26	0.660	0.660	0.650	0.650	0.650	138,000

← NewerPage 17 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.