Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 7.12
-0.03 (-0.42%)
Oct 28, 2025, 4:08 PM HKT
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.19 | 7.24 | 7.07 | 7.12 | 7.12 | -0.42% | 3,680,165 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -0.56% | 3,475,255 |
| Oct 24, 2025 | 7.17 | 7.21 | 7.10 | 7.19 | 7.19 | 0.84% | 3,316,045 |
| Oct 23, 2025 | 7.08 | 7.16 | 7.06 | 7.13 | 7.13 | -0.14% | 1,909,082 |
| Oct 22, 2025 | 7.03 | 7.17 | 6.98 | 7.14 | 7.14 | 1.56% | 4,764,858 |
| Oct 21, 2025 | 7.10 | 7.16 | 7.00 | 7.03 | 7.03 | -0.71% | 4,611,812 |
| Oct 20, 2025 | 6.96 | 7.10 | 6.94 | 7.08 | 7.08 | 2.31% | 3,660,900 |
| Oct 17, 2025 | 7.22 | 7.25 | 6.87 | 6.92 | 6.92 | -4.16% | 7,699,397 |
| Oct 16, 2025 | 7.12 | 7.25 | 7.12 | 7.22 | 7.22 | 1.40% | 6,828,257 |
| Oct 15, 2025 | 7.06 | 7.19 | 6.99 | 7.12 | 7.12 | 1.42% | 8,642,125 |
| Oct 14, 2025 | 7.00 | 7.10 | 6.98 | 7.02 | 7.02 | 1.01% | 12,697,341 |
| Oct 13, 2025 | 6.79 | 6.99 | 6.68 | 6.95 | 6.95 | 0.29% | 10,503,776 |
| Oct 10, 2025 | 6.97 | 6.97 | 6.88 | 6.93 | 6.93 | -0.72% | 4,082,281 |
| Oct 9, 2025 | 6.97 | 6.98 | 6.89 | 6.98 | 6.98 | 0.58% | 5,414,700 |
| Oct 8, 2025 | 7.00 | 7.11 | 6.87 | 6.94 | 6.94 | -1.00% | 5,081,815 |
| Oct 6, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 0.86% | 2,435,075 |
| Oct 3, 2025 | 6.93 | 6.99 | 6.91 | 6.95 | 6.95 | - | 2,809,701 |
| Oct 2, 2025 | 6.88 | 6.97 | 6.82 | 6.95 | 6.95 | 1.16% | 3,922,102 |
| Sep 30, 2025 | 6.88 | 6.97 | 6.77 | 6.87 | 6.87 | -0.43% | 20,298,390 |
| Sep 29, 2025 | 6.88 | 6.95 | 6.86 | 6.90 | 6.90 | 1.02% | 7,803,026 |
| Sep 26, 2025 | 6.85 | 6.94 | 6.70 | 6.83 | 6.83 | - | 9,440,766 |
| Sep 25, 2025 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 0.15% | 10,712,371 |
| Sep 24, 2025 | 6.76 | 6.84 | 6.69 | 6.82 | 6.82 | 0.89% | 6,286,000 |
| Sep 23, 2025 | 6.68 | 6.78 | 6.66 | 6.76 | 6.76 | 1.20% | 7,550,611 |
| Sep 22, 2025 | 6.92 | 6.96 | 6.63 | 6.68 | 6.68 | -3.47% | 15,302,544 |
| Sep 19, 2025 | 6.98 | 7.02 | 6.82 | 6.92 | 6.92 | -1.14% | 51,143,558 |
| Sep 18, 2025 | 7.05 | 7.10 | 6.97 | 7.00 | 7.00 | -0.71% | 7,546,143 |
| Sep 17, 2025 | 7.01 | 7.08 | 6.98 | 7.05 | 7.05 | 0.57% | 4,220,093 |
| Sep 16, 2025 | 7.02 | 7.02 | 6.90 | 7.01 | 7.01 | 0.14% | 5,772,587 |
| Sep 15, 2025 | 6.98 | 7.02 | 6.88 | 7.00 | 7.00 | 0.29% | 6,233,200 |
| Sep 12, 2025 | 7.28 | 7.30 | 6.90 | 6.98 | 6.98 | -3.59% | 12,665,405 |
| Sep 11, 2025 | 7.15 | 7.27 | 7.10 | 7.24 | 7.24 | 1.26% | 8,387,597 |
| Sep 10, 2025 | 7.02 | 7.17 | 6.98 | 7.15 | 7.15 | 2.44% | 5,952,130 |
| Sep 9, 2025 | 7.13 | 7.15 | 6.89 | 6.98 | 6.98 | -4.38% | 20,007,176 |
| Sep 8, 2025 | 7.38 | 7.39 | 7.22 | 7.30 | 7.05 | -0.54% | 7,939,086 |
| Sep 5, 2025 | 7.17 | 7.39 | 7.13 | 7.34 | 7.09 | 2.51% | 23,474,092 |
| Sep 4, 2025 | 7.41 | 7.49 | 7.11 | 7.16 | 6.91 | -4.02% | 19,448,314 |
| Sep 3, 2025 | 7.55 | 7.58 | 7.38 | 7.46 | 7.20 | -1.06% | 9,228,651 |
| Sep 2, 2025 | 7.58 | 7.58 | 7.41 | 7.54 | 7.28 | 0.27% | 8,562,793 |
| Sep 1, 2025 | 7.45 | 7.57 | 7.44 | 7.52 | 7.26 | 0.94% | 4,493,495 |
| Aug 29, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | 7.19 | -0.53% | 4,467,459 |
| Aug 28, 2025 | 7.70 | 7.70 | 7.39 | 7.49 | 7.23 | -0.40% | 5,291,723 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.49 | 7.52 | 7.26 | -0.40% | 9,186,400 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.29 | -1.69% | 14,988,296 |
| Aug 25, 2025 | 7.55 | 7.71 | 7.54 | 7.68 | 7.42 | 2.26% | 9,633,261 |
| Aug 22, 2025 | 7.52 | 7.57 | 7.46 | 7.51 | 7.25 | -0.40% | 3,342,120 |
| Aug 21, 2025 | 7.60 | 7.68 | 7.50 | 7.54 | 7.28 | -1.05% | 6,829,788 |
| Aug 20, 2025 | 7.58 | 7.66 | 7.48 | 7.62 | 7.36 | 0.40% | 4,263,239 |
| Aug 19, 2025 | 7.70 | 7.78 | 7.55 | 7.59 | 7.33 | -1.43% | 5,971,570 |
| Aug 18, 2025 | 7.57 | 7.74 | 7.50 | 7.70 | 7.44 | 1.72% | 11,361,741 |