Far East Hotels and Entertainment Limited (HKG:0037)
Hong Kong · Delayed Price · Currency is HKD 0.5100
-0.0200 (-3.77%)
May 8, 2026, 4:08 PM HKT
HKG:0037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 246,000 |
| May 7, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 580,000 |
| May 6, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 222,000 |
| May 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 132,000 |
| May 4, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 530,000 |
| Apr 30, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 594,000 |
| Apr 29, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 134,000 |
| Apr 28, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 392,000 |
| Apr 27, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 94,000 |
| Apr 24, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 290,000 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 262,000 |
| Apr 22, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 166,000 |
| Apr 21, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 212,000 |
| Apr 20, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 428,000 |
| Apr 17, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 290,000 |
| Apr 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 152,000 |
| Apr 15, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 188,000 |
| Apr 14, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 78,000 |
| Apr 13, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 20,000 |
| Apr 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 112,000 |
| Apr 9, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 372,000 |
| Apr 8, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 416,000 |
| Apr 2, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 244,000 |
| Apr 1, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 210,000 |
| Mar 31, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 170,000 |
| Mar 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 27, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 548,000 |
| Mar 26, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 494,000 |
| Mar 25, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 206,000 |
| Mar 24, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 384,000 |
| Mar 23, 2026 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -8.77% | 2,118,000 |
| Mar 20, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,206,000 |
| Mar 19, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -5.00% | 1,782,000 |
| Mar 18, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 15.38% | 4,184,000 |
| Mar 17, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 498,000 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 138,000 |
| Mar 13, 2026 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 3.85% | 1,362,000 |
| Mar 12, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 138,000 |
| Mar 11, 2026 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 1,300,000 |
| Mar 10, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 820,000 |
| Mar 9, 2026 | 0.58 | 0.58 | 0.49 | 0.52 | 0.52 | -13.33% | 13,586,000 |
| Mar 6, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 896,000 |
| Mar 5, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 794,000 |
| Mar 4, 2026 | 0.58 | 0.61 | 0.56 | 0.61 | 0.61 | 3.39% | 2,786,000 |
| Mar 3, 2026 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -11.94% | 2,566,000 |
| Mar 2, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | - | 2,692,000 |
| Feb 27, 2026 | 0.58 | 0.68 | 0.58 | 0.67 | 0.67 | 15.52% | 10,534,000 |
| Feb 26, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.41% | 3,266,000 |
| Feb 25, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,378,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,250,000 |