FAR International Holdings Group Company Limited (HKG:2516)
Hong Kong · Delayed Price · Currency is HKD 0.7300
-0.0750 (-9.32%)
Aug 28, 2026, 4:08 PM HKT
HKG:2516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.81 | 0.82 | 0.75 | 0.80 | - | -1.24% | 1,884,000 |
| Aug 27, 2026 | 0.80 | 0.90 | 0.79 | 0.81 | 0.81 | 2.55% | 3,004,000 |
| Aug 26, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 1,152,000 |
| Aug 25, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 1,144,000 |
| Aug 24, 2026 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | -0.65% | 1,752,000 |
| Aug 21, 2026 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | 0.66% | 1,624,000 |
| Aug 20, 2026 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | -0.65% | 1,684,000 |
| Aug 19, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.65% | 1,284,000 |
| Aug 18, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.14% | 1,932,000 |
| Aug 17, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 6.71% | 2,256,000 |
| Aug 14, 2026 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -2.61% | 3,960,000 |
| Aug 13, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.65% | 1,128,000 |
| Aug 12, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -2.53% | 1,180,000 |
| Aug 11, 2026 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 1,360,000 |
| Aug 10, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 1,376,000 |
| Aug 7, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | 2.60% | 1,732,000 |
| Aug 6, 2026 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -3.14% | 1,592,000 |
| Aug 5, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 0.63% | 1,648,000 |
| Aug 4, 2026 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | - | 1,608,000 |
| Aug 3, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | - | 1,624,000 |
| Jul 31, 2026 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 940,000 |
| Jul 30, 2026 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | - | 2,312,000 |
| Jul 29, 2026 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -2.44% | 1,124,000 |
| Jul 28, 2026 | 0.86 | 0.86 | 0.75 | 0.82 | 0.82 | -5.75% | 1,608,000 |
| Jul 27, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 1,152,000 |
| Jul 24, 2026 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | - | 1,960,000 |
| Jul 23, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | - | 1,376,000 |
| Jul 22, 2026 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | 2.38% | 1,204,000 |
| Jul 21, 2026 | 0.89 | 0.90 | 0.84 | 0.84 | 0.84 | -1.18% | 1,680,000 |
| Jul 20, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 264,000 |
| Jul 17, 2026 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | -1.11% | 660,000 |
| Jul 16, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 936,000 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | 2.27% | 812,000 |
| Jul 14, 2026 | 0.96 | 0.97 | 0.86 | 0.88 | 0.88 | -8.33% | 940,000 |
| Jul 13, 2026 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -1.03% | 1,020,000 |
| Jul 10, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 1,760,000 |
| Jul 9, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 1,588,000 |
| Jul 8, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | 1.00% | 1,660,000 |
| Jul 7, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -5.66% | 2,040,000 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,516,000 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 1,732,000 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 1,008,000 |
| Jun 30, 2026 | 1.04 | 1.05 | 0.94 | 1.05 | 1.05 | 0.96% | 1,488,000 |
| Jun 29, 2026 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | -0.95% | 972,000 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 172,000 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 76,000 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,000 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 1,296,000 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 2,092,000 |
| Jun 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 1,736,000 |