FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.800	0.800	0.740	0.790	0.790	196,000
2025-08-04	0.770	0.780	0.730	0.780	0.780	288,000
2025-08-01	0.780	0.780	0.750	0.770	0.770	372,000
2025-07-31	0.780	0.780	0.720	0.750	0.750	324,000
2025-07-30	0.780	0.790	0.740	0.750	0.750	340,000
2025-07-29	0.790	0.790	0.750	0.760	0.760	1,684,000
2025-07-28	0.800	0.840	0.790	0.790	0.790	1,376,000
2025-07-25	0.800	0.910	0.790	0.830	0.830	6,596,000
2025-07-24	0.760	0.900	0.760	0.860	0.860	9,608,000
2025-07-23	0.750	0.800	0.720	0.760	0.760	2,708,000
2025-07-22	0.770	0.810	0.730	0.750	0.750	2,856,000
2025-07-21	0.770	0.790	0.750	0.770	0.770	1,268,000
2025-07-18	0.780	0.790	0.770	0.790	0.790	784,000
2025-07-17	0.810	0.810	0.780	0.790	0.790	1,296,000
2025-07-16	0.790	0.800	0.780	0.800	0.800	1,468,000
2025-07-15	0.830	0.830	0.780	0.800	0.800	772,000
2025-07-14	0.840	0.840	0.790	0.810	0.810	2,168,000
2025-07-11	0.800	0.830	0.790	0.830	0.830	2,272,000
2025-07-10	0.840	0.850	0.780	0.780	0.780	1,988,000
2025-07-09	0.820	0.840	0.800	0.840	0.840	2,492,000
2025-07-08	0.840	0.840	0.800	0.830	0.830	2,024,000
2025-07-07	0.830	0.830	0.800	0.810	0.810	1,500,000
2025-07-04	0.820	0.820	0.800	0.820	0.820	2,368,000
2025-07-03	0.820	0.830	0.810	0.830	0.830	2,248,000
2025-07-02	0.820	0.830	0.820	0.830	0.830	2,036,000
2025-06-30	0.860	0.860	0.810	0.820	0.820	1,988,000
2025-06-27	0.850	0.850	0.810	0.850	0.850	2,420,000
2025-06-26	0.880	0.880	0.820	0.820	0.820	2,316,000
2025-06-25	0.820	0.870	0.810	0.870	0.870	2,300,000
2025-06-24	0.820	0.830	0.820	0.820	0.820	2,332,000
2025-06-23	0.840	0.850	0.830	0.840	0.840	2,464,000
2025-06-20	0.880	0.890	0.860	0.860	0.860	3,000,000
2025-06-19	0.900	0.900	0.880	0.890	0.890	1,712,000
2025-06-18	0.920	0.920	0.870	0.900	0.900	2,472,000
2025-06-17	0.860	0.920	0.840	0.900	0.900	3,076,000
2025-06-16	0.890	0.890	0.840	0.840	0.840	2,284,000
2025-06-13	0.840	0.890	0.810	0.880	0.880	2,972,000
2025-06-12	0.830	0.850	0.830	0.840	0.840	2,580,000
2025-06-11	0.850	0.850	0.830	0.830	0.830	2,416,000
2025-06-10	0.870	0.880	0.840	0.880	0.880	2,384,000
2025-06-09	0.850	0.850	0.820	0.850	0.850	3,056,000
2025-06-06	0.890	0.900	0.840	0.840	0.840	2,716,000
2025-06-05	0.860	0.950	0.850	0.890	0.890	5,456,000
2025-06-04	0.850	0.850	0.810	0.850	0.850	3,084,000
2025-06-03	0.830	0.830	0.800	0.830	0.830	3,256,000
2025-06-02	0.830	0.830	0.780	0.810	0.810	3,104,000
2025-05-30	0.820	0.820	0.800	0.800	0.800	2,212,000
2025-05-29	0.860	0.860	0.830	0.830	0.830	2,808,000
2025-05-28	0.840	0.850	0.830	0.850	0.850	2,772,000
2025-05-27	0.860	0.860	0.830	0.840	0.840	3,032,000
2025-05-26	0.860	0.860	0.830	0.840	0.840	2,768,000
2025-05-23	0.850	0.850	0.780	0.830	0.830	2,948,000
2025-05-22	0.860	0.870	0.850	0.860	0.860	2,856,000
2025-05-21	0.890	0.890	0.870	0.870	0.870	1,524,000
2025-05-20	0.890	0.890	0.870	0.890	0.890	2,444,000
2025-05-19	0.910	0.930	0.890	0.890	0.890	1,192,000
2025-05-16	0.930	0.950	0.890	0.910	0.910	1,504,000
2025-05-15	0.920	0.930	0.910	0.910	0.910	1,048,000
2025-05-14	0.950	0.950	0.920	0.940	0.940	1,804,000
2025-05-13	0.940	0.980	0.910	0.940	0.940	2,584,000

← NewerPage 6 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.