FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.080	1.080	1.050	1.080	1.080	236,000
2026-01-27	1.080	1.090	1.040	1.080	1.080	868,000
2026-01-26	1.120	1.120	1.070	1.070	1.070	1,732,000
2026-01-23	1.150	1.170	1.100	1.140	1.140	1,640,000
2026-01-22	1.070	1.160	1.070	1.160	1.160	3,124,000
2026-01-21	1.360	1.370	1.050	1.050	1.050	13,348,000
2026-01-20	1.340	1.390	1.310	1.360	1.360	6,936,000
2026-01-19	1.370	1.440	1.330	1.370	1.370	7,412,000
2026-01-16	1.310	1.390	1.250	1.380	1.380	6,256,000
2026-01-15	1.260	1.300	1.240	1.290	1.290	3,568,000
2026-01-14	1.170	1.300	1.160	1.260	1.260	7,020,000
2026-01-13	1.230	1.230	1.160	1.180	1.180	2,864,000
2026-01-12	1.180	1.300	1.180	1.230	1.230	7,044,000
2026-01-09	1.220	1.230	1.130	1.180	1.180	3,616,000
2026-01-08	1.190	1.230	1.090	1.210	1.210	6,788,000
2026-01-07	1.100	1.200	1.100	1.190	1.190	5,348,000
2026-01-06	1.050	1.100	0.980	1.090	1.090	4,932,000
2026-01-05	0.980	1.060	0.980	1.020	1.020	8,108,000
2026-01-02	0.860	0.980	0.850	0.980	0.980	16,508,000
2025-12-31	0.820	0.860	0.810	0.860	0.860	2,060,000
2025-12-30	0.810	0.820	0.810	0.810	0.810	1,980,000
2025-12-29	0.800	0.820	0.800	0.800	0.800	2,172,000
2025-12-24	0.800	0.820	0.780	0.790	0.790	1,524,000
2025-12-23	0.770	0.800	0.770	0.790	0.790	1,420,000
2025-12-22	0.760	0.780	0.750	0.770	0.770	1,496,000
2025-12-19	0.750	0.770	0.750	0.770	0.770	1,676,000
2025-12-18	0.750	0.760	0.740	0.760	0.760	2,336,000
2025-12-17	0.760	0.760	0.740	0.760	0.760	884,000
2025-12-16	0.740	0.760	0.730	0.760	0.760	1,642,000
2025-12-15	0.710	0.740	0.710	0.740	0.740	1,188,000
2025-12-12	0.730	0.760	0.700	0.730	0.730	2,632,000
2025-12-11	0.720	0.740	0.720	0.720	0.720	2,332,000
2025-12-10	0.720	0.750	0.710	0.720	0.720	1,060,000
2025-12-09	0.710	0.730	0.710	0.720	0.720	348,000
2025-12-08	0.670	0.730	0.670	0.710	0.710	3,732,000
2025-12-05	0.690	0.690	0.670	0.670	0.670	2,580,000
2025-12-04	0.680	0.700	0.650	0.680	0.680	2,176,000
2025-12-03	0.670	0.690	0.670	0.680	0.680	2,240,000
2025-12-02	0.670	0.680	0.640	0.670	0.670	2,100,000
2025-12-01	0.650	0.680	0.650	0.670	0.670	516,000
2025-11-28	0.670	0.670	0.660	0.660	0.660	548,000
2025-11-27	0.660	0.670	0.620	0.660	0.660	396,000
2025-11-26	0.650	0.670	0.650	0.670	0.670	1,324,000
2025-11-25	0.600	0.640	0.600	0.630	0.630	2,300,000
2025-11-24	0.590	0.630	0.590	0.620	0.620	2,996,000
2025-11-21	0.600	0.610	0.580	0.580	0.580	2,616,000
2025-11-20	0.640	0.660	0.610	0.610	0.610	772,000
2025-11-19	0.600	0.620	0.590	0.600	0.600	452,000
2025-11-18	0.600	0.600	0.570	0.590	0.590	1,520,000
2025-11-17	0.620	0.630	0.590	0.600	0.600	540,000
2025-11-14	0.660	0.660	0.570	0.580	0.580	2,156,000
2025-11-13	0.580	0.840	0.580	0.660	0.660	15,316,000
2025-11-12	0.500	0.520	0.480	0.510	0.510	1,944,000
2025-11-11	0.550	0.580	0.500	0.510	0.510	4,488,000
2025-11-10	0.590	0.590	0.530	0.550	0.550	3,120,000
2025-11-07	0.590	0.610	0.590	0.590	0.590	244,000
2025-11-06	0.590	0.630	0.580	0.590	0.590	392,000
2025-11-05	0.610	0.620	0.590	0.590	0.590	2,408,000
2025-11-04	0.630	0.680	0.600	0.600	0.600	1,384,000
2025-11-03	0.680	0.710	0.630	0.630	0.630	1,240,000

← NewerPage 4 of 12 · 695 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.