FAR Intl Hldg Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.930	0.990	0.890	0.950	0.950	2,036,000
2025-05-09	0.930	0.930	0.860	0.930	0.930	2,540,000
2025-05-08	0.900	0.930	0.850	0.930	0.930	2,216,000
2025-05-07	0.990	0.990	0.900	0.950	0.950	332,000
2025-05-06	1.030	1.030	0.960	0.970	0.970	1,376,000
2025-05-02	1.010	1.020	1.000	1.020	1.020	2,312,000
2025-04-30	0.990	0.990	0.960	0.990	0.990	2,392,000
2025-04-29	0.980	0.990	0.960	0.990	0.990	2,464,000
2025-04-28	0.950	0.990	0.950	0.980	0.980	2,692,000
2025-04-25	0.930	0.950	0.890	0.950	0.950	4,400,000
2025-04-24	0.880	0.930	0.880	0.920	0.920	3,348,000
2025-04-23	0.900	0.930	0.870	0.900	0.900	2,656,000
2025-04-22	0.900	0.900	0.850	0.900	0.900	2,412,000
2025-04-17	0.900	0.900	0.850	0.860	0.860	2,668,000
2025-04-16	0.870	0.900	0.770	0.900	0.900	2,656,000
2025-04-15	0.890	0.890	0.850	0.860	0.860	2,580,000
2025-04-14	0.910	0.910	0.850	0.880	0.880	2,292,000
2025-04-11	0.900	0.900	0.860	0.900	0.900	2,456,000
2025-04-10	0.920	0.920	0.870	0.890	0.890	1,508,000
2025-04-09	0.910	0.910	0.870	0.900	0.900	1,408,000
2025-04-08	0.930	0.930	0.840	0.900	0.900	300,000
2025-04-07	0.900	0.930	0.840	0.900	0.900	736,000
2025-04-03	0.970	0.970	0.920	0.950	0.950	2,256,000
2025-04-02	0.990	1.000	0.960	0.980	0.980	2,296,000
2025-04-01	0.990	0.990	0.980	0.980	0.980	1,844,000
2025-03-31	0.980	0.980	0.960	0.980	0.980	1,512,000
2025-03-28	0.960	0.960	0.940	0.960	0.960	2,336,000
2025-03-27	0.980	0.980	0.910	0.960	0.960	2,308,000
2025-03-26	0.990	1.000	0.960	0.970	0.970	904,000
2025-03-25	0.980	0.990	0.960	0.980	0.980	680,000
2025-03-24	0.930	0.980	0.930	0.970	0.970	320,000
2025-03-21	0.920	0.950	0.910	0.950	0.950	488,000
2025-03-20	1.000	1.000	0.910	0.910	0.910	1,072,000
2025-03-19	1.020	1.020	0.920	1.000	1.000	1,956,000
2025-03-18	1.020	1.020	0.980	1.010	1.010	1,240,000
2025-03-17	1.000	1.010	0.950	1.010	1.010	1,700,000
2025-03-14	0.930	1.000	0.910	1.000	1.000	644,000
2025-03-13	0.980	0.980	0.910	0.940	0.940	532,000
2025-03-12	1.040	1.040	0.940	0.940	0.940	748,000
2025-03-11	1.080	1.080	1.000	1.050	1.050	1,816,000
2025-03-10	1.080	1.090	1.030	1.090	1.090	1,752,000
2025-03-07	1.040	1.050	1.010	1.050	1.050	2,212,000
2025-03-06	1.040	1.040	1.010	1.040	1.040	2,148,000
2025-03-05	1.020	1.040	0.980	1.030	1.030	2,288,000
2025-03-04	1.020	1.030	0.990	1.030	1.030	2,840,000
2025-03-03	0.990	1.010	0.940	0.980	0.980	2,188,000
2025-02-28	0.950	0.990	0.900	0.990	0.990	2,284,000
2025-02-27	0.930	0.950	0.920	0.950	0.950	2,368,000
2025-02-26	0.900	0.940	0.900	0.940	0.940	2,412,000
2025-02-25	0.900	0.930	0.890	0.930	0.930	1,640,000
2025-02-24	0.910	0.910	0.870	0.910	0.910	2,268,000
2025-02-21	0.900	0.900	0.860	0.900	0.900	2,540,000
2025-02-20	0.850	0.900	0.840	0.890	0.890	2,808,000
2025-02-19	0.990	0.990	0.800	0.860	0.860	9,140,000
2025-02-18	0.960	1.010	0.950	1.010	1.010	1,620,000
2025-02-17	0.940	0.950	0.930	0.950	0.950	1,832,000
2025-02-14	0.950	0.950	0.910	0.930	0.930	2,036,000
2025-02-13	0.950	0.950	0.900	0.930	0.930	2,396,000
2025-02-12	0.950	0.950	0.940	0.950	0.950	208,000
2025-02-11	1.100	1.100	0.910	0.950	0.950	1,628,000

← NewerPage 7 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.