Far East Horizon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5.107 | 5.134 | 5.014 | 5.125 | 3.217 | 1,757,642 |
| 2022-11-18 | 5.208 | 5.208 | 5.088 | 5.125 | 3.217 | 2,958,855 |
| 2022-11-17 | 5.070 | 5.217 | 5.070 | 5.162 | 3.240 | 2,623,500 |
| 2022-11-16 | 5.097 | 5.190 | 5.061 | 5.162 | 3.240 | 4,296,097 |
| 2022-11-15 | 5.180 | 5.245 | 5.079 | 5.143 | 3.228 | 2,719,081 |
| 2022-11-14 | 5.125 | 5.199 | 5.097 | 5.143 | 3.228 | 2,292,593 |
| 2022-11-11 | 5.051 | 5.051 | 4.941 | 5.033 | 3.159 | 2,872,820 |
| 2022-11-10 | 4.885 | 4.941 | 4.839 | 4.931 | 3.095 | 3,025,000 |
| 2022-11-09 | 5.014 | 5.051 | 4.904 | 4.978 | 3.124 | 4,002,533 |
| 2022-11-08 | 5.014 | 5.051 | 4.885 | 4.987 | 3.130 | 3,954,721 |
| 2022-11-07 | 5.024 | 5.143 | 4.941 | 4.987 | 3.130 | 4,686,224 |
| 2022-11-04 | 5.208 | 5.457 | 5.107 | 5.107 | 3.205 | 3,604,281 |
| 2022-11-03 | 5.319 | 5.337 | 5.208 | 5.236 | 3.286 | 6,642,620 |
| 2022-11-02 | 5.383 | 5.457 | 5.263 | 5.346 | 3.356 | 2,340,000 |
| 2022-11-01 | 5.733 | 5.733 | 5.346 | 5.374 | 3.373 | 7,693,505 |
| 2022-10-31 | 5.604 | 5.789 | 5.549 | 5.586 | 3.506 | 25,442,881 |
| 2022-10-28 | 5.595 | 5.660 | 5.485 | 5.540 | 3.477 | 18,383,000 |
| 2022-10-27 | 5.328 | 5.568 | 5.319 | 5.448 | 3.419 | 8,960,000 |
| 2022-10-26 | 5.162 | 5.355 | 5.162 | 5.291 | 3.321 | 5,835,525 |
| 2022-10-25 | 5.088 | 5.236 | 4.895 | 5.190 | 3.257 | 7,393,935 |
| 2022-10-24 | 5.171 | 5.300 | 5.024 | 5.042 | 3.165 | 6,713,218 |
| 2022-10-21 | 5.143 | 5.328 | 5.116 | 5.254 | 3.298 | 4,074,999 |
| 2022-10-20 | 4.922 | 5.263 | 4.830 | 5.143 | 3.228 | 8,966,761 |
| 2022-10-19 | 4.885 | 5.014 | 4.867 | 4.895 | 3.072 | 4,391,152 |
| 2022-10-18 | 4.885 | 4.978 | 4.885 | 4.931 | 3.095 | 2,254,202 |
| 2022-10-17 | 4.775 | 4.913 | 4.766 | 4.885 | 3.066 | 3,042,177 |
| 2022-10-14 | 4.821 | 4.913 | 4.784 | 4.802 | 3.014 | 2,089,018 |
| 2022-10-13 | 4.830 | 4.904 | 4.775 | 4.812 | 3.020 | 3,715,483 |
| 2022-10-12 | 4.830 | 4.950 | 4.784 | 4.858 | 3.049 | 5,382,367 |
| 2022-10-11 | 4.885 | 4.885 | 4.802 | 4.885 | 3.066 | 4,354,346 |
| 2022-10-10 | 4.950 | 4.950 | 4.849 | 4.876 | 3.061 | 1,620,522 |
| 2022-10-07 | 4.959 | 4.959 | 4.885 | 4.931 | 3.095 | 1,446,000 |
| 2022-10-06 | 4.895 | 5.014 | 4.895 | 4.950 | 3.107 | 2,853,000 |
| 2022-10-05 | 4.968 | 5.051 | 4.904 | 5.024 | 3.153 | 4,071,521 |
| 2022-10-03 | 4.987 | 4.996 | 4.812 | 4.885 | 3.066 | 3,864,676 |
| 2022-09-30 | 4.895 | 4.922 | 4.830 | 4.885 | 3.066 | 7,409,707 |
| 2022-09-29 | 5.070 | 5.346 | 4.830 | 4.867 | 3.055 | 2,437,210 |
| 2022-09-28 | 5.051 | 5.051 | 4.885 | 4.931 | 3.095 | 3,705,359 |
| 2022-09-27 | 5.088 | 5.116 | 5.033 | 5.088 | 3.194 | 2,848,478 |
| 2022-09-26 | 5.245 | 5.245 | 5.033 | 5.088 | 3.194 | 5,407,606 |
| 2022-09-23 | 5.273 | 5.346 | 5.162 | 5.171 | 3.246 | 2,368,283 |
| 2022-09-22 | 5.319 | 5.365 | 5.236 | 5.319 | 3.338 | 3,025,105 |
| 2022-09-21 | 5.420 | 5.540 | 5.365 | 5.383 | 3.379 | 2,438,000 |
| 2022-09-20 | 5.337 | 5.521 | 5.300 | 5.448 | 3.419 | 6,400,064 |
| 2022-09-19 | 5.282 | 5.411 | 5.199 | 5.309 | 3.333 | 4,738,666 |
| 2022-09-16 | 5.485 | 5.586 | 5.309 | 5.355 | 3.361 | 46,701,273 |
| 2022-09-15 | 5.346 | 5.558 | 5.346 | 5.540 | 3.477 | 3,682,033 |
| 2022-09-14 | 5.457 | 5.485 | 5.383 | 5.383 | 3.379 | 4,561,884 |
| 2022-09-13 | 5.466 | 5.586 | 5.300 | 5.540 | 3.477 | 6,859,564 |
| 2022-09-09 | 5.217 | 5.485 | 5.208 | 5.411 | 3.396 | 6,512,011 |
| 2022-09-08 | 5.005 | 5.383 | 4.968 | 5.226 | 3.280 | 8,511,735 |
| 2022-09-07 | 4.867 | 4.978 | 4.849 | 4.978 | 3.124 | 4,902,007 |
| 2022-09-06 | 5.208 | 5.263 | 4.784 | 4.858 | 3.049 | 8,671,430 |
| 2022-09-05 | 5.116 | 5.180 | 5.042 | 5.180 | 3.252 | 5,595,318 |
| 2022-09-02 | 5.226 | 5.300 | 5.116 | 5.153 | 3.234 | 10,417,270 |
| 2022-09-01 | 5.429 | 5.438 | 5.245 | 5.245 | 3.292 | 5,753,022 |
| 2022-08-31 | 5.540 | 5.650 | 5.429 | 5.485 | 3.442 | 5,092,493 |
| 2022-08-30 | 5.650 | 5.650 | 5.549 | 5.614 | 3.523 | 722,468 |
| 2022-08-29 | 5.614 | 5.614 | 5.475 | 5.586 | 3.506 | 1,437,856 |
| 2022-08-26 | 5.614 | 5.706 | 5.614 | 5.650 | 3.547 | 705,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2500 HKD |
| 2026-06-12 | 0.3100 HKD |
| 2025-09-09 | 0.2500 HKD |
| 2025-04-16 | 0.3000 HKD |
| 2024-09-25 | 0.2500 HKD |
| 2024-06-07 | 0.5000 HKD |
| 2023-12-29 | 0.5000 HKD |
| 2023-06-12 | 0.4517 HKD |
| 2022-06-13 | 0.3871 HKD |
| 2021-06-15 | 0.3318 HKD |
| 2020-07-16 | 0.3042 HKD |
| 2019-07-15 | 0.2765 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.