FAR International Holdings Group Company Limited (HKG:2516)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.040 (-3.36%)
May 14, 2026, 3:58 PM HKT
HKG:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | - | -1.68% | 1,440,000 |
| May 13, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 2,004,000 |
| May 12, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 3,116,000 |
| May 11, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 3,024,000 |
| May 8, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 2,236,000 |
| May 7, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 2,196,000 |
| May 6, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | - | 1,836,000 |
| May 5, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | - | 1,936,000 |
| May 4, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 2,564,000 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 3,588,000 |
| Apr 29, 2026 | 1.30 | 1.37 | 1.18 | 1.21 | 1.21 | -6.92% | 9,044,000 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 5,588,000 |
| Apr 27, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 1,856,000 |
| Apr 24, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 3,840,000 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 2,900,000 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 2,492,000 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,232,000 |
| Apr 20, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 1,268,000 |
| Apr 17, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 2,672,000 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 5,196,000 |
| Apr 15, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 4,052,000 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 6,948,000 |
| Apr 13, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 4,660,000 |
| Apr 10, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 2,596,000 |
| Apr 9, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 7.96% | 2,972,000 |
| Apr 8, 2026 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | -1.74% | 968,000 |
| Apr 2, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 936,000 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 1,180,000 |
| Mar 31, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 1,500,000 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -2.48% | 1,932,000 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 1,576,000 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 2,248,000 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,520,000 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 1,820,000 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 2,560,000 |
| Mar 20, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 1,408,000 |
| Mar 19, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -1.61% | 1,036,000 |
| Mar 18, 2026 | 1.31 | 1.33 | 1.23 | 1.24 | 1.24 | -5.34% | 3,476,000 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 10,436,000 |
| Mar 16, 2026 | 1.27 | 1.30 | 1.19 | 1.30 | 1.30 | 1.56% | 7,700,000 |
| Mar 13, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 2,300,000 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 2,100,000 |
| Mar 11, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 1,620,000 |
| Mar 10, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | -4.41% | 3,076,000 |
| Mar 9, 2026 | 1.25 | 1.39 | 1.18 | 1.36 | 1.36 | 7.09% | 3,224,000 |
| Mar 6, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 3,748,000 |
| Mar 5, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 4.84% | 6,748,000 |
| Mar 4, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 10.71% | 5,452,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | 0.90% | 2,332,000 |
| Mar 2, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | - | 876,000 |