FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.220	1.230	1.190	1.220	1.220	3,588,000
2026-04-29	1.300	1.370	1.180	1.210	1.210	9,044,000
2026-04-28	1.330	1.340	1.260	1.300	1.300	5,588,000
2026-04-27	1.370	1.400	1.340	1.340	1.340	1,856,000
2026-04-24	1.360	1.410	1.350	1.370	1.370	3,840,000
2026-04-23	1.340	1.350	1.340	1.350	1.350	2,900,000
2026-04-22	1.340	1.340	1.310	1.330	1.330	2,492,000
2026-04-21	1.350	1.350	1.330	1.340	1.340	1,232,000
2026-04-20	1.350	1.360	1.330	1.350	1.350	1,268,000
2026-04-17	1.320	1.370	1.320	1.350	1.350	2,672,000
2026-04-16	1.340	1.350	1.310	1.340	1.340	5,196,000
2026-04-15	1.340	1.360	1.320	1.340	1.340	4,052,000
2026-04-14	1.300	1.350	1.300	1.350	1.350	6,948,000
2026-04-13	1.240	1.300	1.210	1.300	1.300	4,660,000
2026-04-10	1.220	1.270	1.210	1.260	1.260	2,596,000
2026-04-09	1.150	1.230	1.150	1.220	1.220	2,972,000
2026-04-08	1.100	1.130	1.070	1.130	1.130	968,000
2026-04-02	1.140	1.150	1.130	1.150	1.150	936,000
2026-04-01	1.170	1.170	1.130	1.140	1.140	1,180,000
2026-03-31	1.160	1.190	1.150	1.170	1.170	1,500,000
2026-03-30	1.190	1.200	1.160	1.180	1.180	1,932,000
2026-03-27	1.220	1.220	1.190	1.210	1.210	1,576,000
2026-03-26	1.220	1.220	1.200	1.220	1.220	2,248,000
2026-03-25	1.220	1.230	1.200	1.210	1.210	1,520,000
2026-03-24	1.230	1.250	1.200	1.200	1.200	1,820,000
2026-03-23	1.210	1.220	1.170	1.190	1.190	2,560,000
2026-03-20	1.210	1.220	1.180	1.210	1.210	1,408,000
2026-03-19	1.210	1.230	1.190	1.220	1.220	1,036,000
2026-03-18	1.310	1.330	1.230	1.240	1.240	3,476,000
2026-03-17	1.270	1.320	1.260	1.310	1.310	10,436,000
2026-03-16	1.270	1.300	1.190	1.300	1.300	7,700,000
2026-03-13	1.270	1.300	1.260	1.280	1.280	2,300,000
2026-03-12	1.260	1.280	1.250	1.270	1.270	2,100,000
2026-03-11	1.300	1.320	1.250	1.270	1.270	1,620,000
2026-03-10	1.320	1.340	1.270	1.300	1.300	3,076,000
2026-03-09	1.250	1.390	1.180	1.360	1.360	3,224,000
2026-03-06	1.270	1.300	1.240	1.270	1.270	3,748,000
2026-03-05	1.230	1.310	1.230	1.300	1.300	6,748,000
2026-03-04	1.100	1.250	1.100	1.240	1.240	5,452,000
2026-03-03	1.180	1.180	1.110	1.120	1.120	2,332,000
2026-03-02	1.090	1.140	1.090	1.110	1.110	876,000
2026-02-27	1.090	1.120	1.090	1.110	1.110	1,148,000
2026-02-26	1.120	1.140	1.110	1.110	1.110	1,208,000
2026-02-25	1.120	1.130	1.100	1.130	1.130	1,060,000
2026-02-24	1.120	1.130	1.100	1.120	1.120	888,000
2026-02-23	1.140	1.140	1.100	1.120	1.120	1,844,000
2026-02-20	1.140	1.140	1.090	1.140	1.140	1,024,000
2026-02-16	1.120	1.130	1.080	1.130	1.130	784,000
2026-02-13	1.140	1.150	1.110	1.150	1.150	1,000,000
2026-02-12	1.170	1.170	1.130	1.150	1.150	1,744,000
2026-02-11	1.150	1.170	1.110	1.170	1.170	1,260,000
2026-02-10	1.140	1.210	1.130	1.170	1.170	2,672,000
2026-02-09	1.090	1.130	1.090	1.130	1.130	2,080,000
2026-02-06	1.020	1.100	1.020	1.100	1.100	1,476,000
2026-02-05	1.040	1.040	0.990	1.030	1.030	996,000
2026-02-04	1.060	1.070	1.000	1.020	1.020	1,648,000
2026-02-03	1.060	1.090	1.030	1.060	1.060	1,424,000
2026-02-02	1.100	1.150	1.040	1.060	1.060	1,880,000
2026-01-30	1.040	1.110	1.000	1.110	1.110	2,408,000
2026-01-29	1.070	1.070	1.010	1.020	1.020	1,032,000

← NewerPage 3 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.