FAR Intl Hldg Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.650 | 0.650 | 0.600 | 0.610 | 0.610 | 732,000 |
| 2024-02-14 | 0.610 | 0.670 | 0.610 | 0.650 | 0.650 | 572,000 |
| 2024-02-09 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 228,000 |
| 2024-02-08 | 0.630 | 0.640 | 0.600 | 0.630 | 0.630 | 656,000 |
| 2024-02-07 | 0.620 | 0.650 | 0.610 | 0.640 | 0.640 | 1,020,000 |
| 2024-02-06 | 0.580 | 0.660 | 0.580 | 0.650 | 0.650 | 3,152,000 |
| 2024-02-05 | 0.580 | 0.630 | 0.560 | 0.620 | 0.620 | 1,040,000 |
| 2024-02-02 | 0.620 | 0.650 | 0.590 | 0.590 | 0.590 | 576,000 |
| 2024-02-01 | 0.650 | 0.650 | 0.560 | 0.640 | 0.640 | 1,988,000 |
| 2024-01-31 | 0.660 | 0.730 | 0.630 | 0.630 | 0.630 | 584,000 |
| 2024-01-30 | 0.720 | 0.770 | 0.700 | 0.700 | 0.700 | 904,000 |
| 2024-01-29 | 0.820 | 0.820 | 0.730 | 0.730 | 0.730 | 2,324,000 |
| 2024-01-26 | 0.810 | 0.830 | 0.780 | 0.830 | 0.830 | 4,020,000 |
| 2024-01-25 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 384,000 |
| 2024-01-24 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 932,000 |
| 2024-01-23 | 0.850 | 0.870 | 0.820 | 0.830 | 0.830 | 1,776,000 |
| 2024-01-22 | 0.950 | 0.980 | 0.800 | 0.850 | 0.850 | 4,872,000 |
| 2024-01-19 | 0.800 | 0.970 | 0.800 | 0.930 | 0.930 | 7,964,000 |
| 2024-01-18 | 0.780 | 0.810 | 0.780 | 0.810 | 0.810 | 2,944,000 |
| 2024-01-17 | 0.780 | 0.830 | 0.770 | 0.800 | 0.800 | 7,284,000 |
| 2024-01-16 | 0.860 | 0.880 | 0.780 | 0.780 | 0.780 | 9,628,000 |
| 2024-01-15 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 8,748,000 |
| 2024-01-12 | 0.890 | 0.900 | 0.850 | 0.860 | 0.860 | 9,324,000 |
| 2024-01-11 | 0.920 | 0.930 | 0.810 | 0.900 | 0.900 | 10,644,000 |
| 2024-01-10 | 0.930 | 0.960 | 0.910 | 0.920 | 0.920 | 9,260,000 |
| 2024-01-09 | 0.980 | 1.010 | 0.940 | 0.950 | 0.950 | 6,412,000 |
| 2024-01-08 | 0.980 | 0.980 | 0.930 | 0.970 | 0.970 | 7,116,000 |
| 2024-01-05 | 0.960 | 1.000 | 0.950 | 0.980 | 0.980 | 8,620,000 |
| 2024-01-04 | 0.970 | 0.970 | 0.910 | 0.970 | 0.970 | 8,128,000 |
| 2024-01-03 | 1.040 | 1.050 | 0.940 | 0.960 | 0.960 | 9,040,000 |
| 2024-01-02 | 0.980 | 1.050 | 0.960 | 1.040 | 1.040 | 8,396,000 |
| 2023-12-29 | 0.930 | 1.000 | 0.930 | 0.970 | 0.970 | 9,036,000 |
| 2023-12-28 | 0.920 | 1.030 | 0.890 | 0.930 | 0.930 | 10,436,000 |
| 2023-12-27 | 1.010 | 1.020 | 0.890 | 0.890 | 0.890 | 10,120,000 |
| 2023-12-22 | 1.300 | 1.320 | 0.910 | 1.000 | 1.000 | 37,100,000 |
← NewerPage 12 of 12 · 695 trading days
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.