FAR Intl Hldg Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 196,000 |
| 2024-11-07 | 1.290 | 1.390 | 1.280 | 1.320 | 1.320 | 1,152,000 |
| 2024-11-06 | 1.360 | 1.370 | 1.280 | 1.340 | 1.340 | 1,468,000 |
| 2024-11-05 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 160,000 |
| 2024-11-04 | 1.370 | 1.490 | 1.330 | 1.360 | 1.360 | 396,000 |
| 2024-11-01 | 1.290 | 1.420 | 1.290 | 1.330 | 1.330 | 1,912,000 |
| 2024-10-31 | 1.330 | 1.370 | 1.290 | 1.290 | 1.290 | 2,212,000 |
| 2024-10-30 | 1.400 | 1.420 | 1.320 | 1.370 | 1.370 | 2,460,000 |
| 2024-10-29 | 1.380 | 1.420 | 1.270 | 1.410 | 1.410 | 2,764,000 |
| 2024-10-28 | 1.390 | 1.420 | 1.350 | 1.380 | 1.380 | 2,292,000 |
| 2024-10-25 | 1.460 | 1.480 | 1.400 | 1.420 | 1.420 | 2,448,000 |
| 2024-10-24 | 1.450 | 1.470 | 1.420 | 1.460 | 1.460 | 2,100,000 |
| 2024-10-23 | 1.340 | 1.460 | 1.310 | 1.410 | 1.410 | 3,148,000 |
| 2024-10-22 | 1.320 | 1.400 | 1.320 | 1.380 | 1.380 | 4,520,000 |
| 2024-10-21 | 1.280 | 1.380 | 1.260 | 1.320 | 1.320 | 4,380,000 |
| 2024-10-18 | 1.220 | 1.300 | 1.200 | 1.300 | 1.300 | 1,036,000 |
| 2024-10-17 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 404,000 |
| 2024-10-16 | 1.190 | 1.240 | 1.180 | 1.200 | 1.200 | 516,000 |
| 2024-10-15 | 1.220 | 1.250 | 1.170 | 1.190 | 1.190 | 316,000 |
| 2024-10-14 | 1.230 | 1.250 | 1.190 | 1.210 | 1.210 | 960,000 |
| 2024-10-10 | 1.240 | 1.310 | 1.200 | 1.200 | 1.200 | 1,352,000 |
| 2024-10-09 | 1.310 | 1.330 | 1.260 | 1.260 | 1.260 | 940,000 |
| 2024-10-08 | 1.310 | 1.310 | 1.250 | 1.290 | 1.290 | 1,452,000 |
| 2024-10-07 | 1.170 | 1.320 | 1.170 | 1.270 | 1.270 | 4,356,000 |
| 2024-10-04 | 1.090 | 1.220 | 0.910 | 1.170 | 1.170 | 6,464,000 |
| 2024-10-03 | 1.270 | 1.270 | 0.960 | 1.090 | 1.090 | 6,204,000 |
| 2024-10-02 | 1.500 | 1.530 | 1.250 | 1.290 | 1.290 | 5,560,000 |
| 2024-09-30 | 1.620 | 1.640 | 1.280 | 1.500 | 1.500 | 13,294,594 |
| 2024-09-27 | 1.650 | 1.650 | 1.560 | 1.620 | 1.620 | 7,880,000 |
| 2024-09-26 | 1.610 | 1.680 | 1.610 | 1.630 | 1.630 | 8,872,000 |
| 2024-09-25 | 1.640 | 1.680 | 1.610 | 1.610 | 1.610 | 11,444,000 |
| 2024-09-24 | 1.600 | 1.650 | 1.560 | 1.630 | 1.630 | 9,784,000 |
| 2024-09-23 | 1.520 | 1.580 | 1.500 | 1.560 | 1.560 | 6,020,000 |
| 2024-09-20 | 1.520 | 1.580 | 1.510 | 1.520 | 1.520 | 8,648,000 |
| 2024-09-19 | 1.500 | 1.660 | 1.500 | 1.550 | 1.550 | 21,200,000 |
| 2024-09-17 | 1.360 | 1.530 | 1.350 | 1.500 | 1.500 | 21,336,000 |
| 2024-09-16 | 1.260 | 1.400 | 1.240 | 1.400 | 1.400 | 21,100,000 |
| 2024-09-13 | 1.280 | 1.290 | 1.230 | 1.260 | 1.260 | 5,076,000 |
| 2024-09-12 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 4,732,000 |
| 2024-09-11 | 1.210 | 1.290 | 1.190 | 1.240 | 1.240 | 6,260,000 |
| 2024-09-10 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 1,592,000 |
| 2024-09-09 | 1.190 | 1.250 | 1.180 | 1.210 | 1.210 | 3,336,000 |
| 2024-09-05 | 1.200 | 1.210 | 1.150 | 1.200 | 1.200 | 4,536,000 |
| 2024-09-04 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 1,920,000 |
| 2024-09-03 | 1.190 | 1.210 | 1.170 | 1.210 | 1.210 | 3,388,000 |
| 2024-09-02 | 1.200 | 1.270 | 1.160 | 1.220 | 1.220 | 11,152,000 |
| 2024-08-30 | 1.100 | 1.250 | 1.070 | 1.200 | 1.200 | 6,192,000 |
| 2024-08-29 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 1,528,000 |
| 2024-08-28 | 1.150 | 1.150 | 1.080 | 1.140 | 1.140 | 1,932,000 |
| 2024-08-27 | 1.140 | 1.160 | 1.060 | 1.150 | 1.150 | 4,800,000 |
| 2024-08-26 | 1.000 | 1.230 | 0.980 | 1.140 | 1.140 | 8,220,000 |
| 2024-08-23 | 1.150 | 1.150 | 0.960 | 0.960 | 0.960 | 3,508,000 |
| 2024-08-22 | 1.150 | 1.150 | 0.990 | 1.130 | 1.130 | 5,924,000 |
| 2024-08-21 | 0.830 | 1.170 | 0.820 | 1.160 | 1.160 | 14,744,000 |
| 2024-08-20 | 0.800 | 0.830 | 0.780 | 0.830 | 0.830 | 2,916,000 |
| 2024-08-19 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 1,628,000 |
| 2024-08-16 | 0.760 | 0.810 | 0.760 | 0.800 | 0.800 | 3,720,000 |
| 2024-08-15 | 0.790 | 0.820 | 0.750 | 0.760 | 0.760 | 1,844,000 |
| 2024-08-14 | 0.820 | 0.820 | 0.790 | 0.800 | 0.800 | 1,696,000 |
| 2024-08-13 | 0.770 | 0.810 | 0.770 | 0.790 | 0.790 | 2,372,000 |
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.