FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.690	0.670	0.690	0.690	200,000
2025-10-30	0.710	0.710	0.670	0.670	0.670	2,460,000
2025-10-28	0.720	0.740	0.710	0.730	0.730	208,000
2025-10-27	0.660	0.730	0.660	0.720	0.720	620,000
2025-10-24	0.640	0.640	0.640	0.640	0.640	0
2025-10-23	0.640	0.650	0.640	0.640	0.640	304,000
2025-10-22	0.630	0.630	0.620	0.620	0.620	236,000
2025-10-21	0.610	0.620	0.600	0.600	0.600	124,000
2025-10-20	0.600	0.600	0.600	0.600	0.600	12,000
2025-10-17	0.600	0.600	0.600	0.600	0.600	288,000
2025-10-16	0.590	0.590	0.590	0.590	0.590	288,000
2025-10-15	0.590	0.600	0.590	0.590	0.590	288,000
2025-10-14	0.610	0.610	0.590	0.590	0.590	338,000
2025-10-13	0.620	0.620	0.620	0.620	0.620	72,000
2025-10-10	0.610	0.610	0.610	0.610	0.610	84,000
2025-10-09	0.620	0.620	0.610	0.610	0.610	8,000
2025-10-08	0.600	0.630	0.600	0.600	0.600	432,000
2025-10-06	0.670	0.670	0.620	0.630	0.630	512,000
2025-10-03	0.660	0.680	0.660	0.670	0.670	52,000
2025-10-02	0.640	0.650	0.640	0.650	0.650	12,000
2025-09-30	0.650	0.650	0.650	0.650	0.650	84,000
2025-09-29	0.630	0.650	0.630	0.650	0.650	792,000
2025-09-26	0.620	0.630	0.610	0.630	0.630	192,000
2025-09-25	0.630	0.630	0.630	0.630	0.630	0
2025-09-24	0.680	0.680	0.610	0.610	0.610	608,000
2025-09-23	0.590	0.640	0.590	0.630	0.630	444,000
2025-09-22	0.600	0.600	0.590	0.600	0.600	260,000
2025-09-19	0.590	0.600	0.590	0.600	0.600	16,000
2025-09-18	0.600	0.600	0.600	0.600	0.600	4,000
2025-09-17	0.600	0.630	0.600	0.600	0.600	60,000
2025-09-16	0.630	0.630	0.630	0.630	0.630	0
2025-09-15	0.600	0.630	0.600	0.630	0.630	32,000
2025-09-12	0.580	0.660	0.580	0.660	0.660	132,000
2025-09-11	0.580	0.580	0.580	0.580	0.580	144,000
2025-09-10	0.590	0.590	0.590	0.590	0.590	8,000
2025-09-09	0.590	0.590	0.580	0.590	0.590	496,000
2025-09-08	0.640	0.640	0.590	0.600	0.600	284,000
2025-09-05	0.600	0.600	0.600	0.600	0.600	0
2025-09-04	0.580	0.600	0.580	0.600	0.600	292,000
2025-09-03	0.590	0.600	0.590	0.600	0.600	240,000
2025-09-02	0.590	0.600	0.560	0.600	0.600	524,000
2025-09-01	0.620	0.620	0.580	0.600	0.600	640,000
2025-08-29	0.600	0.630	0.600	0.610	0.610	648,000
2025-08-28	0.610	0.630	0.600	0.620	0.620	208,000
2025-08-27	0.660	0.670	0.600	0.610	0.610	1,484,000
2025-08-26	0.650	0.660	0.630	0.660	0.660	1,276,000
2025-08-25	0.680	0.680	0.650	0.660	0.660	720,000
2025-08-22	0.680	0.720	0.650	0.710	0.710	252,000
2025-08-21	0.650	0.660	0.630	0.660	0.660	832,000
2025-08-20	0.620	0.680	0.600	0.670	0.670	768,000
2025-08-19	0.680	0.680	0.620	0.630	0.630	1,212,000
2025-08-18	0.680	0.690	0.660	0.680	0.680	448,000
2025-08-15	0.670	0.690	0.650	0.680	0.680	664,000
2025-08-14	0.750	0.750	0.670	0.690	0.690	1,604,000
2025-08-13	0.810	0.820	0.740	0.750	0.750	828,000
2025-08-12	0.740	0.800	0.720	0.790	0.790	396,000
2025-08-11	0.760	0.770	0.730	0.740	0.740	196,000
2025-08-08	0.800	0.800	0.750	0.750	0.750	560,000
2025-08-07	0.810	0.830	0.750	0.800	0.800	516,000
2025-08-06	0.850	0.850	0.760	0.800	0.800	344,000

← NewerPage 5 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.