FAR International Holdings Group Company Limited (HKG:2516)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.020 (-1.74%)
Feb 16, 2026, 11:03 AM HKT
HKG:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | -1.74% | 784,000 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 1,000,000 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 1,744,000 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | - | 1,260,000 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 3.54% | 2,672,000 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 2,080,000 |
| Feb 6, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 1,476,000 |
| Feb 5, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 996,000 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 1,648,000 |
| Feb 3, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | - | 1,424,000 |
| Feb 2, 2026 | 1.10 | 1.15 | 1.04 | 1.06 | 1.06 | -4.50% | 1,880,000 |
| Jan 30, 2026 | 1.04 | 1.11 | 1.00 | 1.11 | 1.11 | 8.82% | 2,408,000 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 1,032,000 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 236,000 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 868,000 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.14% | 1,732,000 |
| Jan 23, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -1.72% | 1,640,000 |
| Jan 22, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 10.48% | 3,124,000 |
| Jan 21, 2026 | 1.36 | 1.37 | 1.05 | 1.05 | 1.05 | -22.79% | 13,348,000 |
| Jan 20, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | -0.73% | 6,936,000 |
| Jan 19, 2026 | 1.37 | 1.44 | 1.33 | 1.37 | 1.37 | -0.72% | 7,412,000 |
| Jan 16, 2026 | 1.31 | 1.39 | 1.25 | 1.38 | 1.38 | 6.98% | 6,256,000 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 3,568,000 |
| Jan 14, 2026 | 1.17 | 1.30 | 1.16 | 1.26 | 1.26 | 6.78% | 7,020,000 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 2,864,000 |
| Jan 12, 2026 | 1.18 | 1.30 | 1.18 | 1.23 | 1.23 | 4.24% | 7,044,000 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.13 | 1.18 | 1.18 | -2.48% | 3,616,000 |
| Jan 8, 2026 | 1.19 | 1.23 | 1.09 | 1.21 | 1.21 | 1.68% | 6,788,000 |
| Jan 7, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 9.17% | 5,348,000 |
| Jan 6, 2026 | 1.05 | 1.10 | 0.98 | 1.09 | 1.09 | 6.86% | 4,932,000 |
| Jan 5, 2026 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | 4.08% | 8,108,000 |
| Jan 2, 2026 | 0.86 | 0.98 | 0.85 | 0.98 | 0.98 | 13.95% | 16,508,000 |
| Dec 31, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 2,060,000 |
| Dec 30, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 1.25% | 1,980,000 |
| Dec 29, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 1.27% | 2,172,000 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | - | 1,524,000 |
| Dec 23, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 1,420,000 |
| Dec 22, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | - | 1,496,000 |
| Dec 19, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 1,676,000 |
| Dec 18, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | - | 2,336,000 |
| Dec 17, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 884,000 |
| Dec 16, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 1,642,000 |
| Dec 15, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 1,188,000 |
| Dec 12, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 1.39% | 2,632,000 |
| Dec 11, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 2,332,000 |
| Dec 10, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | - | 1,060,000 |
| Dec 9, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 348,000 |
| Dec 8, 2025 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 5.97% | 3,732,000 |
| Dec 5, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 2,580,000 |
| Dec 4, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,176,000 |