Far East Hotels and Entertainment Limited (HKG:0037)
Hong Kong · Delayed Price · Currency is HKD 0.5000
+0.0050 (1.01%)
Sep 4, 2026, 3:56 PM HKT
HKG:0037 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 138,000 |
| Sep 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 144,000 |
| Sep 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 316,000 |
| Sep 1, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 664,000 |
| Aug 31, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.04% | 744,000 |
| Aug 28, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 444,000 |
| Aug 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 122,000 |
| Aug 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,000 |
| Aug 25, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 526,000 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 774,000 |
| Aug 21, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 448,000 |
| Aug 20, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 10,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | 1.04% | 20,000 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 780,000 |
| Aug 17, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 228,000 |
| Aug 14, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 30,000 |
| Aug 13, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 48,000 |
| Aug 12, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 4.17% | 224,000 |
| Aug 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 890,000 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 124,000 |
| Aug 7, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 334,000 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 3,744,000 |
| Aug 5, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 480,000 |
| Aug 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 60,000 |
| Aug 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 104,000 |
| Jul 31, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 306,000 |
| Jul 30, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 450,000 |
| Jul 29, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 394,000 |
| Jul 28, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 394,000 |
| Jul 27, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 472,000 |
| Jul 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 102,000 |
| Jul 23, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 136,000 |
| Jul 22, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 176,000 |
| Jul 21, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 752,000 |
| Jul 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 58,000 |
| Jul 17, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 178,000 |
| Jul 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 76,000 |
| Jul 15, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 204,000 |
| Jul 14, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 64,000 |
| Jul 13, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 1,390,000 |
| Jul 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 20,000 |
| Jul 9, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 168,000 |
| Jul 8, 2026 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -1.85% | 2,370,000 |
| Jul 7, 2026 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -1.82% | 802,000 |
| Jul 6, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 7,690,000 |
| Jul 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 182,000 |
| Jul 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 12,000 |
| Jun 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 22,000 |
| Jun 29, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 64,000 |
| Jun 26, 2026 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | - | 868,000 |