Far East Hotels and Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.930	0.990	0.900	0.910	0.910	17,556,000
2022-05-31	0.890	0.890	0.860	0.880	0.880	3,076,000
2022-05-30	0.880	0.900	0.870	0.890	0.890	774,000
2022-05-27	0.890	0.910	0.870	0.890	0.890	2,078,000
2022-05-26	0.890	0.920	0.880	0.900	0.900	2,492,000
2022-05-25	0.910	0.930	0.890	0.890	0.890	2,084,000
2022-05-24	0.930	0.930	0.910	0.910	0.910	2,486,000
2022-05-23	0.930	0.940	0.910	0.930	0.930	1,522,000
2022-05-20	0.920	0.970	0.910	0.930	0.930	8,116,000
2022-05-19	0.920	0.940	0.890	0.920	0.920	2,738,000
2022-05-18	0.940	0.970	0.920	0.930	0.930	4,590,000
2022-05-17	0.920	0.950	0.910	0.930	0.930	4,814,000
2022-05-16	0.930	0.960	0.910	0.910	0.910	5,940,000
2022-05-13	0.890	0.960	0.850	0.930	0.930	16,178,000
2022-05-12	0.950	1.000	0.870	0.870	0.870	22,676,000
2022-05-11	1.040	1.070	0.950	0.960	0.960	28,062,000
2022-05-10	0.980	1.120	0.970	1.030	1.030	34,566,800
2022-05-06	1.000	1.110	0.980	1.010	1.010	26,522,000
2022-05-05	0.970	1.070	0.950	1.020	1.020	29,652,000
2022-05-04	0.940	1.000	0.940	0.960	0.960	7,592,000
2022-05-03	0.880	0.980	0.880	0.950	0.950	12,071,000
2022-04-29	1.000	1.050	0.870	0.900	0.900	44,255,000
2022-04-28	0.820	1.010	0.800	1.000	1.000	31,419,840
2022-04-27	0.780	0.860	0.760	0.820	0.820	19,199,920
2022-04-26	0.970	1.010	0.780	0.800	0.800	43,002,000
2022-04-25	0.960	1.080	0.920	0.960	0.960	76,440,627
2022-04-22	0.760	0.980	0.750	0.970	0.970	85,792,000
2022-04-21	0.720	0.780	0.680	0.770	0.770	10,400,000
2022-04-20	0.750	0.770	0.690	0.720	0.720	12,130,000
2022-04-19	0.690	0.760	0.660	0.750	0.750	16,142,000
2022-04-14	0.600	0.720	0.600	0.700	0.700	24,396,712
2022-04-13	0.590	0.610	0.590	0.600	0.600	654,000
2022-04-12	0.610	0.610	0.590	0.600	0.600	952,000
2022-04-11	0.630	0.630	0.590	0.610	0.610	2,324,000
2022-04-08	0.660	0.660	0.620	0.630	0.630	2,324,000
2022-04-07	0.600	0.680	0.590	0.650	0.650	15,500,000
2022-04-06	0.530	0.610	0.520	0.600	0.600	7,686,000
2022-04-04	0.530	0.550	0.530	0.540	0.540	1,886,000
2022-04-01	0.530	0.530	0.510	0.530	0.530	1,336,000
2022-03-31	0.550	0.550	0.520	0.530	0.530	428,000
2022-03-30	0.520	0.540	0.520	0.540	0.540	858,000
2022-03-29	0.550	0.550	0.520	0.540	0.540	1,816,000
2022-03-28	0.510	0.580	0.500	0.550	0.550	6,466,000
2022-03-25	0.520	0.520	0.495	0.520	0.520	2,428,000
2022-03-24	0.530	0.540	0.520	0.530	0.530	1,712,000
2022-03-23	0.530	0.550	0.520	0.550	0.550	1,234,000
2022-03-22	0.530	0.550	0.520	0.540	0.540	1,926,000
2022-03-21	0.560	0.560	0.520	0.530	0.530	4,686,000
2022-03-18	0.580	0.620	0.520	0.560	0.560	20,644,000
2022-03-17	0.435	0.570	0.430	0.560	0.560	27,904,000
2022-03-16	0.420	0.435	0.405	0.430	0.430	2,910,000
2022-03-15	0.440	0.460	0.400	0.415	0.415	4,040,000
2022-03-14	0.450	0.455	0.440	0.450	0.450	2,024,000
2022-03-11	0.450	0.470	0.445	0.465	0.465	1,084,000
2022-03-10	0.480	0.480	0.460	0.465	0.465	1,568,000
2022-03-09	0.470	0.480	0.450	0.465	0.465	1,570,000
2022-03-08	0.435	0.500	0.425	0.460	0.460	7,490,000
2022-03-07	0.450	0.450	0.415	0.435	0.435	8,460,000
2022-03-04	0.470	0.470	0.440	0.455	0.455	3,866,000
2022-03-03	0.490	0.495	0.480	0.490	0.490	2,278,000

← NewerPage 19 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.