Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 7.92
+0.13 (1.67%)
Aug 5, 2025, 4:08 PM HKT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.85 | 8.04 | 7.80 | 7.92 | 7.92 | 1.67% | 11,928,070 |
| Aug 4, 2025 | 7.86 | 7.90 | 7.56 | 7.79 | 7.79 | -2.14% | 12,898,805 |
| Aug 1, 2025 | 8.00 | 8.01 | 7.84 | 7.96 | 7.96 | -0.50% | 7,769,865 |
| Jul 31, 2025 | 8.03 | 8.14 | 7.96 | 8.00 | 8.00 | -0.99% | 12,790,595 |
| Jul 30, 2025 | 8.25 | 8.34 | 8.03 | 8.08 | 8.08 | -2.65% | 16,847,000 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.22 | 8.30 | 8.30 | -0.60% | 6,520,197 |
| Jul 28, 2025 | 8.30 | 8.43 | 8.26 | 8.35 | 8.35 | 0.60% | 9,029,703 |
| Jul 25, 2025 | 8.33 | 8.47 | 8.24 | 8.30 | 8.30 | -0.60% | 13,042,810 |
| Jul 24, 2025 | 8.26 | 8.39 | 8.16 | 8.35 | 8.35 | 1.33% | 7,842,122 |
| Jul 23, 2025 | 8.14 | 8.27 | 8.11 | 8.24 | 8.24 | 2.11% | 10,471,163 |
| Jul 22, 2025 | 8.13 | 8.13 | 7.98 | 8.07 | 8.07 | -0.25% | 6,847,400 |
| Jul 21, 2025 | 7.99 | 8.11 | 7.93 | 8.09 | 8.09 | 1.12% | 6,757,007 |
| Jul 18, 2025 | 8.03 | 8.04 | 7.84 | 8.00 | 8.00 | -0.37% | 8,548,102 |
| Jul 17, 2025 | 7.90 | 8.03 | 7.90 | 8.03 | 8.03 | 1.65% | 6,092,100 |
| Jul 16, 2025 | 7.90 | 7.96 | 7.75 | 7.90 | 7.90 | - | 8,019,524 |
| Jul 15, 2025 | 8.03 | 8.03 | 7.87 | 7.90 | 7.90 | -0.38% | 8,116,100 |
| Jul 14, 2025 | 7.89 | 8.03 | 7.85 | 7.93 | 7.93 | 1.02% | 6,926,200 |
| Jul 11, 2025 | 7.87 | 7.99 | 7.77 | 7.85 | 7.85 | -0.25% | 7,821,400 |
| Jul 10, 2025 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 0.64% | 7,247,434 |
| Jul 9, 2025 | 7.58 | 7.85 | 7.58 | 7.82 | 7.82 | 3.17% | 11,824,000 |
| Jul 8, 2025 | 7.55 | 7.63 | 7.47 | 7.58 | 7.58 | 0.66% | 8,376,699 |
| Jul 7, 2025 | 7.38 | 7.60 | 7.27 | 7.53 | 7.53 | 2.73% | 15,468,968 |
| Jul 4, 2025 | 7.15 | 7.38 | 7.12 | 7.33 | 7.33 | 1.52% | 9,910,406 |
| Jul 3, 2025 | 7.25 | 7.26 | 7.11 | 7.22 | 7.22 | -0.55% | 5,000,041 |
| Jul 2, 2025 | 6.83 | 7.29 | 6.83 | 7.26 | 7.26 | 6.45% | 14,574,286 |
| Jun 30, 2025 | 6.84 | 6.86 | 6.71 | 6.82 | 6.82 | - | 9,136,466 |
| Jun 27, 2025 | 6.84 | 6.87 | 6.73 | 6.82 | 6.82 | -0.15% | 6,340,309 |
| Jun 26, 2025 | 6.91 | 6.91 | 6.66 | 6.83 | 6.83 | -1.59% | 7,539,123 |
| Jun 25, 2025 | 6.80 | 6.96 | 6.78 | 6.94 | 6.94 | 2.06% | 8,373,441 |
| Jun 24, 2025 | 6.62 | 6.83 | 6.57 | 6.80 | 6.80 | 3.19% | 12,339,750 |
| Jun 23, 2025 | 6.43 | 6.60 | 6.36 | 6.59 | 6.59 | 2.97% | 11,830,801 |
| Jun 20, 2025 | 6.44 | 6.44 | 6.33 | 6.40 | 6.40 | -0.16% | 12,777,688 |
| Jun 19, 2025 | 6.56 | 6.64 | 6.37 | 6.41 | 6.41 | -2.14% | 6,051,800 |
| Jun 18, 2025 | 6.41 | 6.56 | 6.40 | 6.55 | 6.55 | 2.18% | 11,201,865 |
| Jun 17, 2025 | 6.41 | 6.54 | 6.35 | 6.41 | 6.41 | - | 13,910,723 |
| Jun 16, 2025 | 6.36 | 6.44 | 6.31 | 6.41 | 6.41 | 1.10% | 20,557,716 |
| Jun 13, 2025 | 6.25 | 6.44 | 6.21 | 6.34 | 6.34 | 1.60% | 17,517,396 |
| Jun 12, 2025 | 6.21 | 6.37 | 6.21 | 6.24 | 6.24 | 0.48% | 14,306,697 |
| Jun 11, 2025 | 6.21 | 6.22 | 6.11 | 6.21 | 6.21 | - | 9,046,800 |
| Jun 10, 2025 | 6.37 | 6.39 | 6.19 | 6.21 | 6.21 | -2.20% | 11,095,410 |
| Jun 9, 2025 | 6.33 | 6.37 | 6.30 | 6.35 | 6.35 | 0.79% | 11,949,820 |
| Jun 6, 2025 | 6.29 | 6.34 | 6.25 | 6.30 | 6.30 | 0.16% | 4,164,300 |
| Jun 5, 2025 | 6.33 | 6.33 | 6.23 | 6.29 | 6.29 | -0.63% | 5,255,664 |
| Jun 4, 2025 | 6.21 | 6.33 | 6.17 | 6.33 | 6.33 | 2.26% | 8,302,397 |
| Jun 3, 2025 | 6.04 | 6.19 | 6.04 | 6.19 | 6.19 | 0.32% | 4,586,397 |
| Jun 2, 2025 | 6.06 | 6.17 | 6.00 | 6.17 | 6.17 | 1.82% | 5,544,709 |
| May 30, 2025 | 6.18 | 6.20 | 6.03 | 6.06 | 6.06 | -1.94% | 25,190,477 |
| May 29, 2025 | 6.18 | 6.22 | 6.13 | 6.18 | 6.18 | - | 4,221,000 |
| May 28, 2025 | 6.16 | 6.18 | 6.10 | 6.18 | 6.18 | 0.16% | 3,415,470 |
| May 27, 2025 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | 0.49% | 2,441,291 |