Far East Horizon Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.471	6.581	6.351	6.480	3.839	6,647,413
2021-12-01	6.342	6.572	6.277	6.369	3.773	5,053,823
2021-11-30	6.360	6.535	6.213	6.240	3.697	13,909,490
2021-11-29	6.498	6.498	6.286	6.369	3.773	3,636,733
2021-11-26	6.609	6.637	6.416	6.471	3.833	5,950,841
2021-11-25	6.443	6.618	6.388	6.526	3.866	5,305,986
2021-11-24	6.452	6.452	6.305	6.388	3.784	1,224,601
2021-11-23	6.443	6.452	6.286	6.406	3.795	2,077,000
2021-11-22	6.286	6.434	6.286	6.360	3.768	1,415,261
2021-11-19	6.452	6.517	6.286	6.388	3.784	8,011,445
2021-11-18	6.489	6.581	6.452	6.462	3.828	5,328,307
2021-11-17	6.618	6.701	6.489	6.609	3.915	2,723,067
2021-11-16	6.462	6.775	6.462	6.655	3.942	2,338,876
2021-11-15	6.563	6.591	6.452	6.517	3.860	5,991,564
2021-11-12	6.812	6.821	6.609	6.618	3.921	2,879,848
2021-11-11	6.729	6.913	6.729	6.830	4.046	4,591,062
2021-11-10	6.821	6.840	6.738	6.793	4.024	3,617,515
2021-11-09	6.747	6.812	6.664	6.766	4.008	2,296,708
2021-11-08	6.775	6.830	6.738	6.775	4.013	6,108,000
2021-11-05	6.747	6.775	6.655	6.738	3.992	2,731,756
2021-11-04	6.812	6.830	6.664	6.729	3.986	4,060,204
2021-11-03	6.913	6.941	6.692	6.775	4.013	6,622,203
2021-11-02	6.922	6.941	6.692	6.729	3.986	4,215,503
2021-11-01	6.803	6.876	6.775	6.876	4.073	2,059,379
2021-10-29	6.904	6.922	6.821	6.849	4.057	4,433,611
2021-10-28	6.932	6.950	6.840	6.950	4.117	3,283,544
2021-10-27	6.950	7.015	6.895	6.959	4.123	9,032,000
2021-10-26	6.876	6.941	6.876	6.932	4.106	4,369,815
2021-10-25	6.959	6.987	6.913	6.922	4.101	2,023,110

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.