FAR Intl Hldg Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.720 | 0.800 | 0.720 | 0.770 | 0.770 | 3,760,000 |
| 2024-08-09 | 0.660 | 0.700 | 0.650 | 0.700 | 0.700 | 1,268,000 |
| 2024-08-08 | 0.660 | 0.700 | 0.660 | 0.680 | 0.680 | 1,392,000 |
| 2024-08-07 | 0.610 | 0.730 | 0.610 | 0.660 | 0.660 | 2,508,000 |
| 2024-08-06 | 0.560 | 0.620 | 0.560 | 0.620 | 0.620 | 1,748,000 |
| 2024-08-05 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 776,000 |
| 2024-08-02 | 0.540 | 0.560 | 0.540 | 0.550 | 0.550 | 704,000 |
| 2024-08-01 | 0.560 | 0.570 | 0.540 | 0.540 | 0.540 | 268,000 |
| 2024-07-31 | 0.520 | 0.560 | 0.520 | 0.550 | 0.550 | 176,000 |
| 2024-07-30 | 0.530 | 0.540 | 0.520 | 0.520 | 0.520 | 240,000 |
| 2024-07-29 | 0.530 | 0.530 | 0.500 | 0.520 | 0.520 | 964,000 |
| 2024-07-26 | 0.560 | 0.580 | 0.550 | 0.550 | 0.550 | 436,000 |
| 2024-07-25 | 0.570 | 0.580 | 0.550 | 0.580 | 0.580 | 896,000 |
| 2024-07-24 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 144,000 |
| 2024-07-23 | 0.590 | 0.590 | 0.540 | 0.570 | 0.570 | 1,252,000 |
| 2024-07-22 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 580,000 |
| 2024-07-19 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 1,292,000 |
| 2024-07-18 | 0.600 | 0.620 | 0.580 | 0.590 | 0.590 | 1,744,000 |
| 2024-07-17 | 0.540 | 0.620 | 0.540 | 0.580 | 0.580 | 2,792,000 |
| 2024-07-16 | 0.600 | 0.600 | 0.520 | 0.540 | 0.540 | 1,120,000 |
| 2024-07-15 | 0.460 | 0.640 | 0.460 | 0.530 | 0.530 | 2,716,000 |
| 2024-07-12 | 0.445 | 0.460 | 0.445 | 0.460 | 0.460 | 552,000 |
| 2024-07-11 | 0.400 | 0.445 | 0.400 | 0.445 | 0.445 | 340,000 |
| 2024-07-10 | 0.430 | 0.450 | 0.430 | 0.445 | 0.445 | 612,000 |
| 2024-07-09 | 0.435 | 0.445 | 0.430 | 0.430 | 0.430 | 144,000 |
| 2024-07-08 | 0.430 | 0.445 | 0.415 | 0.415 | 0.415 | 220,000 |
| 2024-07-05 | 0.440 | 0.440 | 0.410 | 0.440 | 0.440 | 372,000 |
| 2024-07-04 | 0.445 | 0.445 | 0.430 | 0.430 | 0.430 | 284,000 |
| 2024-07-03 | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | 372,000 |
| 2024-07-02 | 0.410 | 0.430 | 0.410 | 0.425 | 0.425 | 184,000 |
| 2024-06-28 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 276,000 |
| 2024-06-27 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 68,000 |
| 2024-06-26 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 84,000 |
| 2024-06-25 | 0.450 | 0.450 | 0.425 | 0.440 | 0.440 | 108,000 |
| 2024-06-24 | 0.440 | 0.450 | 0.430 | 0.450 | 0.450 | 344,000 |
| 2024-06-21 | 0.405 | 0.430 | 0.405 | 0.430 | 0.430 | 392,000 |
| 2024-06-20 | 0.420 | 0.420 | 0.410 | 0.410 | 0.410 | 120,000 |
| 2024-06-19 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 72,000 |
| 2024-06-18 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 32,000 |
| 2024-06-17 | 0.430 | 0.460 | 0.425 | 0.440 | 0.440 | 844,000 |
| 2024-06-14 | 0.405 | 0.435 | 0.395 | 0.430 | 0.430 | 564,000 |
| 2024-06-13 | 0.405 | 0.415 | 0.400 | 0.405 | 0.405 | 296,000 |
| 2024-06-12 | 0.400 | 0.420 | 0.400 | 0.410 | 0.410 | 172,000 |
| 2024-06-11 | 0.425 | 0.425 | 0.400 | 0.400 | 0.400 | 620,000 |
| 2024-06-07 | 0.420 | 0.430 | 0.410 | 0.420 | 0.420 | 136,000 |
| 2024-06-06 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 440,000 |
| 2024-06-05 | 0.425 | 0.425 | 0.415 | 0.420 | 0.420 | 204,000 |
| 2024-06-04 | 0.435 | 0.440 | 0.425 | 0.440 | 0.440 | 336,000 |
| 2024-06-03 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 48,000 |
| 2024-05-31 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-05-30 | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | 92,000 |
| 2024-05-29 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 16,000 |
| 2024-05-28 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 216,000 |
| 2024-05-27 | 0.450 | 0.450 | 0.410 | 0.415 | 0.415 | 28,000 |
| 2024-05-24 | 0.430 | 0.450 | 0.430 | 0.450 | 0.450 | 136,000 |
| 2024-05-23 | 0.440 | 0.440 | 0.410 | 0.430 | 0.430 | 212,000 |
| 2024-05-22 | 0.100 | 0.450 | 0.100 | 0.450 | 0.450 | 328,000 |
| 2024-05-21 | 0.470 | 0.470 | 0.455 | 0.455 | 0.455 | 44,000 |
| 2024-05-20 | 0.480 | 0.485 | 0.470 | 0.470 | 0.470 | 248,000 |
| 2024-05-17 | 0.460 | 0.465 | 0.460 | 0.465 | 0.465 | 72,000 |
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.