FAR International Holdings Group Company Limited (HKG:2516)
Hong Kong · Delayed Price · Currency is HKD 0.9000
+0.0200 (2.27%)
Jul 15, 2026, 3:54 PM HKT
HKG:2516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 2,476,000 |
| Jun 16, 2026 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 2,536,000 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,680,000 |
| Jun 12, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | - | 2,460,000 |
| Jun 11, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | - | 2,184,000 |
| Jun 10, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 2,400,000 |
| Jun 9, 2026 | 1.15 | 1.18 | 1.08 | 1.18 | 1.18 | 3.51% | 2,920,000 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 1,852,000 |
| Jun 5, 2026 | 1.17 | 1.20 | 1.11 | 1.16 | 1.16 | - | 1,776,000 |
| Jun 4, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -2.52% | 2,820,000 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 1,828,000 |
| Jun 2, 2026 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 2,664,000 |
| Jun 1, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -1.65% | 1,868,000 |
| May 29, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 1,956,000 |
| May 28, 2026 | 1.21 | 1.25 | 1.14 | 1.17 | 1.17 | -3.31% | 2,200,000 |
| May 27, 2026 | 1.17 | 1.22 | 1.13 | 1.21 | 1.21 | 3.42% | 2,348,000 |
| May 26, 2026 | 1.11 | 1.19 | 1.10 | 1.17 | 1.17 | 8.33% | 2,172,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -6.90% | 2,076,000 |
| May 21, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 2,000,000 |
| May 20, 2026 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 8.33% | 2,312,000 |
| May 19, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 2,156,000 |
| May 18, 2026 | 1.18 | 1.19 | 1.10 | 1.14 | 1.14 | -5.00% | 928,000 |
| May 15, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 188,000 |
| May 14, 2026 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | -3.36% | 1,660,000 |
| 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 |