FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.840	0.840	0.770	0.800	0.800	1,124,000
2026-07-28	0.860	0.860	0.750	0.820	0.820	1,608,000
2026-07-27	0.870	0.870	0.860	0.870	0.870	1,152,000
2026-07-24	0.890	0.890	0.830	0.860	0.860	1,960,000
2026-07-23	0.870	0.870	0.840	0.860	0.860	1,376,000
2026-07-22	0.890	0.910	0.840	0.860	0.860	1,204,000
2026-07-21	0.890	0.900	0.840	0.840	0.840	1,680,000
2026-07-20	0.890	0.890	0.850	0.850	0.850	264,000
2026-07-17	0.890	0.910	0.850	0.890	0.890	660,000
2026-07-16	0.890	0.900	0.870	0.900	0.900	936,000
2026-07-15	0.940	0.940	0.860	0.900	0.900	812,000
2026-07-14	0.960	0.970	0.860	0.880	0.880	940,000
2026-07-13	1.000	1.040	0.950	0.960	0.960	1,020,000
2026-07-10	1.010	1.010	0.950	0.970	0.970	1,760,000
2026-07-09	1.040	1.040	0.980	1.000	1.000	1,588,000
2026-07-08	1.000	1.060	0.990	1.010	1.010	1,660,000
2026-07-07	1.070	1.070	0.980	1.000	1.000	2,040,000
2026-07-06	1.050	1.060	1.050	1.060	1.060	1,516,000
2026-07-03	1.050	1.050	1.010	1.050	1.050	1,732,000
2026-07-02	1.050	1.050	1.010	1.050	1.050	1,008,000
2026-06-30	1.040	1.050	0.940	1.050	1.050	1,488,000
2026-06-29	1.030	1.060	0.990	1.040	1.040	972,000
2026-06-26	1.060	1.060	1.000	1.050	1.050	172,000
2026-06-25	1.120	1.120	1.060	1.060	1.060	76,000
2026-06-24	1.120	1.120	1.120	1.120	1.120	4,000
2026-06-23	1.130	1.140	1.080	1.120	1.120	1,296,000
2026-06-22	1.150	1.160	1.110	1.140	1.140	2,092,000
2026-06-18	1.140	1.150	1.130	1.150	1.150	1,736,000
2026-06-17	1.160	1.190	1.140	1.170	1.170	2,476,000
2026-06-16	1.200	1.220	1.150	1.190	1.190	2,536,000
2026-06-15	1.200	1.210	1.200	1.210	1.210	1,680,000
2026-06-12	1.190	1.200	1.150	1.200	1.200	2,460,000
2026-06-11	1.180	1.200	1.150	1.200	1.200	2,184,000
2026-06-10	1.180	1.200	1.150	1.200	1.200	2,400,000
2026-06-09	1.150	1.180	1.080	1.180	1.180	2,920,000
2026-06-08	1.160	1.160	1.120	1.140	1.140	1,852,000
2026-06-05	1.170	1.200	1.110	1.160	1.160	1,776,000
2026-06-04	1.160	1.170	1.130	1.160	1.160	2,820,000
2026-06-03	1.190	1.190	1.150	1.190	1.190	1,828,000
2026-06-02	1.190	1.200	1.130	1.200	1.200	2,664,000
2026-06-01	1.190	1.210	1.150	1.190	1.190	1,868,000
2026-05-29	1.160	1.210	1.150	1.210	1.210	1,956,000
2026-05-28	1.210	1.250	1.140	1.170	1.170	2,200,000
2026-05-27	1.170	1.220	1.130	1.210	1.210	2,348,000
2026-05-26	1.110	1.190	1.100	1.170	1.170	2,172,000
2026-05-22	1.180	1.180	1.080	1.080	1.080	2,076,000
2026-05-21	1.170	1.180	1.140	1.160	1.160	2,000,000
2026-05-20	1.080	1.180	1.080	1.170	1.170	2,312,000
2026-05-19	1.140	1.140	1.080	1.080	1.080	2,156,000
2026-05-18	1.180	1.190	1.100	1.140	1.140	928,000
2026-05-15	1.170	1.200	1.170	1.200	1.200	188,000
2026-05-14	1.170	1.210	1.120	1.150	1.150	1,660,000
2026-05-13	1.210	1.210	1.160	1.190	1.190	2,004,000
2026-05-12	1.240	1.240	1.190	1.200	1.200	3,116,000
2026-05-11	1.250	1.270	1.220	1.240	1.240	3,024,000
2026-05-08	1.220	1.250	1.220	1.250	1.250	2,236,000
2026-05-07	1.230	1.230	1.200	1.220	1.220	2,196,000
2026-05-06	1.190	1.230	1.190	1.230	1.230	1,836,000
2026-05-05	1.210	1.230	1.190	1.230	1.230	1,936,000
2026-05-04	1.230	1.250	1.210	1.230	1.230	2,564,000

← NewerPage 2 of 5 · 246 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.