FAR Intl Hldg Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.140 | 1.140 | 1.040 | 1.070 | 1.070 | 2,216,000 |
| 2025-02-07 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 2,416,000 |
| 2025-02-06 | 1.140 | 1.180 | 1.100 | 1.150 | 1.150 | 1,500,000 |
| 2025-02-05 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 3,088,000 |
| 2025-02-04 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 824,000 |
| 2025-02-03 | 1.090 | 1.150 | 1.080 | 1.150 | 1.150 | 1,068,000 |
| 2025-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,252,000 |
| 2025-01-27 | 0.970 | 1.100 | 0.950 | 1.070 | 1.070 | 6,212,000 |
| 2025-01-24 | 0.960 | 0.970 | 0.900 | 0.930 | 0.930 | 1,428,000 |
| 2025-01-23 | 0.970 | 1.040 | 0.940 | 0.960 | 0.960 | 2,864,000 |
| 2025-01-22 | 0.920 | 0.970 | 0.910 | 0.970 | 0.970 | 1,116,000 |
| 2025-01-21 | 0.920 | 0.950 | 0.910 | 0.910 | 0.910 | 920,000 |
| 2025-01-20 | 0.920 | 0.950 | 0.880 | 0.910 | 0.910 | 1,944,000 |
| 2025-01-17 | 0.900 | 0.910 | 0.880 | 0.910 | 0.910 | 1,196,000 |
| 2025-01-16 | 0.900 | 0.930 | 0.860 | 0.880 | 0.880 | 2,284,000 |
| 2025-01-15 | 0.820 | 0.860 | 0.800 | 0.860 | 0.860 | 1,212,000 |
| 2025-01-14 | 0.840 | 0.860 | 0.800 | 0.810 | 0.810 | 1,228,000 |
| 2025-01-13 | 0.900 | 0.940 | 0.810 | 0.810 | 0.810 | 4,684,000 |
| 2025-01-10 | 0.840 | 0.900 | 0.840 | 0.870 | 0.870 | 1,092,000 |
| 2025-01-09 | 0.830 | 0.840 | 0.790 | 0.810 | 0.810 | 576,000 |
| 2025-01-08 | 0.820 | 0.820 | 0.780 | 0.800 | 0.800 | 540,000 |
| 2025-01-07 | 0.970 | 1.000 | 0.810 | 0.810 | 0.810 | 1,688,000 |
| 2025-01-06 | 0.790 | 0.950 | 0.780 | 0.950 | 0.950 | 2,300,000 |
| 2025-01-03 | 0.830 | 0.880 | 0.750 | 0.770 | 0.770 | 2,544,000 |
| 2025-01-02 | 0.900 | 0.930 | 0.720 | 0.760 | 0.760 | 1,864,000 |
| 2024-12-31 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 804,000 |
| 2024-12-30 | 0.910 | 0.910 | 0.700 | 0.770 | 0.770 | 1,180,000 |
| 2024-12-27 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 100,000 |
| 2024-12-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-23 | 1.050 | 1.070 | 0.930 | 0.980 | 0.980 | 420,000 |
| 2024-12-20 | 0.990 | 0.990 | 0.930 | 0.980 | 0.980 | 352,000 |
| 2024-12-19 | 0.990 | 0.990 | 0.950 | 0.990 | 0.990 | 156,000 |
| 2024-12-18 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 116,000 |
| 2024-12-17 | 1.000 | 1.020 | 0.980 | 0.980 | 0.980 | 208,000 |
| 2024-12-16 | 0.990 | 1.020 | 0.980 | 0.990 | 0.990 | 284,000 |
| 2024-12-13 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 136,000 |
| 2024-12-12 | 0.970 | 1.030 | 0.970 | 1.010 | 1.010 | 148,000 |
| 2024-12-11 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 168,000 |
| 2024-12-10 | 1.020 | 1.020 | 0.960 | 1.000 | 1.000 | 232,000 |
| 2024-12-09 | 1.030 | 1.030 | 0.980 | 1.020 | 1.020 | 364,000 |
| 2024-12-06 | 1.090 | 1.090 | 0.990 | 1.030 | 1.030 | 204,000 |
| 2024-12-05 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 300,000 |
| 2024-12-04 | 1.120 | 1.130 | 1.050 | 1.100 | 1.100 | 256,000 |
| 2024-12-03 | 1.040 | 1.140 | 0.960 | 1.120 | 1.120 | 736,000 |
| 2024-12-02 | 1.060 | 1.060 | 0.960 | 1.040 | 1.040 | 140,000 |
| 2024-11-29 | 1.110 | 1.130 | 1.020 | 1.080 | 1.080 | 284,000 |
| 2024-11-28 | 1.140 | 1.150 | 0.970 | 1.010 | 1.010 | 252,000 |
| 2024-11-27 | 1.160 | 1.170 | 1.060 | 1.170 | 1.170 | 164,000 |
| 2024-11-26 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 108,000 |
| 2024-11-25 | 1.200 | 1.290 | 1.170 | 1.220 | 1.220 | 96,000 |
| 2024-11-22 | 1.260 | 1.270 | 1.200 | 1.200 | 1.200 | 636,000 |
| 2024-11-21 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 128,000 |
| 2024-11-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 60,000 |
| 2024-11-19 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 316,000 |
| 2024-11-18 | 1.280 | 1.350 | 1.260 | 1.270 | 1.270 | 276,000 |
| 2024-11-15 | 1.350 | 1.380 | 1.280 | 1.300 | 1.300 | 624,000 |
| 2024-11-14 | 1.270 | 1.320 | 1.240 | 1.320 | 1.320 | 368,000 |
| 2024-11-13 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 388,000 |
| 2024-11-12 | 1.350 | 1.390 | 1.320 | 1.330 | 1.330 | 320,000 |
| 2024-11-11 | 1.300 | 1.360 | 1.290 | 1.350 | 1.350 | 1,844,000 |
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.