Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 6.74
-0.32 (-4.46%)
Sep 9, 2026, 3:35 PM HKT
Far East Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.98 | 7.06 | 6.90 | 7.06 | 7.06 | 1.07% | 3,666,483 |
| Sep 7, 2026 | 7.01 | 7.01 | 6.91 | 6.98 | 6.98 | 0.14% | 4,209,000 |
| Sep 4, 2026 | 7.03 | 7.16 | 6.96 | 6.97 | 6.97 | -0.43% | 6,608,000 |
| Sep 3, 2026 | 6.98 | 7.11 | 6.92 | 7.00 | 7.00 | -0.71% | 6,940,240 |
| Sep 2, 2026 | 7.07 | 7.18 | 6.97 | 7.05 | 7.05 | -0.84% | 5,994,187 |
| Sep 1, 2026 | 7.07 | 7.17 | 6.98 | 7.11 | 7.11 | 0.64% | 8,862,891 |
| Aug 31, 2026 | 7.06 | 7.09 | 7.00 | 7.07 | 7.07 | 0.36% | 18,170,080 |
| Aug 28, 2026 | 7.00 | 7.10 | 6.95 | 7.04 | 7.04 | 0.57% | 6,462,907 |
| Aug 27, 2026 | 6.98 | 7.09 | 6.98 | 7.00 | 7.00 | -0.50% | 5,200,000 |
| Aug 26, 2026 | 6.98 | 7.10 | 6.95 | 7.04 | 7.04 | 0.50% | 11,222,250 |
| Aug 25, 2026 | 7.08 | 7.09 | 6.98 | 7.00 | 7.00 | -0.57% | 4,867,443 |
| Aug 24, 2026 | 7.20 | 7.28 | 7.04 | 7.04 | 7.04 | -3.03% | 5,219,000 |
| Aug 21, 2026 | 7.18 | 7.27 | 7.10 | 7.26 | 7.26 | 2.11% | 6,675,927 |
| Aug 20, 2026 | 7.15 | 7.17 | 7.06 | 7.11 | 7.11 | 0.14% | 9,155,208 |
| Aug 19, 2026 | 7.10 | 7.12 | 7.01 | 7.10 | 7.10 | - | 7,863,582 |
| Aug 18, 2026 | 7.00 | 7.12 | 6.97 | 7.10 | 7.10 | 1.43% | 8,239,645 |
| Aug 17, 2026 | 6.99 | 7.05 | 6.90 | 7.00 | 7.00 | -0.07% | 8,390,456 |
| Aug 14, 2026 | 6.86 | 7.03 | 6.79 | 7.01 | 7.01 | 2.49% | 10,062,740 |
| Aug 13, 2026 | 6.85 | 6.99 | 6.79 | 6.84 | 6.84 | -0.29% | 12,311,660 |
| Aug 12, 2026 | 6.74 | 6.86 | 6.53 | 6.86 | 6.86 | 1.86% | 13,388,750 |
| Aug 11, 2026 | 6.55 | 6.74 | 6.55 | 6.73 | 6.73 | 1.82% | 9,859,112 |
| Aug 10, 2026 | 6.45 | 6.63 | 6.40 | 6.61 | 6.61 | 2.56% | 11,578,500 |
| Aug 7, 2026 | 6.58 | 6.69 | 6.40 | 6.45 | 6.45 | -1.23% | 17,076,038 |
| Aug 6, 2026 | 6.72 | 6.85 | 6.51 | 6.53 | 6.53 | -3.55% | 10,746,964 |
| Aug 5, 2026 | 6.66 | 6.83 | 6.53 | 6.77 | 6.77 | 0.30% | 10,786,200 |
| Aug 4, 2026 | 6.64 | 6.95 | 6.64 | 6.75 | 6.75 | -2.03% | 7,949,381 |
| Aug 3, 2026 | 6.94 | 6.95 | 6.81 | 6.89 | 6.89 | 0.07% | 10,076,070 |
| Jul 31, 2026 | 7.00 | 7.09 | 6.88 | 6.88 | 6.88 | -3.23% | 11,290,022 |
| Jul 30, 2026 | 6.98 | 7.12 | 6.98 | 7.11 | 7.11 | 1.86% | 11,031,443 |
| Jul 29, 2026 | 6.73 | 7.00 | 6.73 | 6.98 | 6.98 | 2.65% | 6,103,011 |
| Jul 28, 2026 | 6.71 | 6.82 | 6.65 | 6.80 | 6.80 | 1.95% | 9,669,254 |
| Jul 27, 2026 | 6.67 | 6.74 | 6.65 | 6.67 | 6.67 | 0.45% | 4,453,940 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.54 | 6.64 | 6.64 | -0.30% | 5,659,605 |
| Jul 23, 2026 | 6.56 | 6.69 | 6.56 | 6.66 | 6.66 | 1.37% | 5,113,853 |
| Jul 22, 2026 | 6.78 | 6.78 | 6.56 | 6.57 | 6.57 | -1.79% | 5,745,774 |
| Jul 21, 2026 | 6.63 | 6.77 | 6.62 | 6.69 | 6.69 | 1.83% | 7,865,500 |
| Jul 20, 2026 | 6.52 | 6.69 | 6.44 | 6.57 | 6.57 | 2.02% | 10,816,610 |
| Jul 17, 2026 | 6.52 | 6.52 | 6.33 | 6.44 | 6.44 | -0.31% | 13,794,120 |
| Jul 16, 2026 | 6.47 | 6.51 | 6.32 | 6.46 | 6.46 | 1.57% | 10,753,856 |
| Jul 15, 2026 | 6.26 | 6.40 | 6.24 | 6.36 | 6.36 | 1.76% | 8,193,741 |
| Jul 14, 2026 | 6.10 | 6.26 | 6.03 | 6.25 | 6.25 | 2.46% | 11,179,610 |
| Jul 13, 2026 | 5.88 | 6.12 | 5.84 | 6.10 | 6.10 | 4.81% | 11,228,100 |
| Jul 10, 2026 | 5.91 | 5.91 | 5.78 | 5.82 | 5.82 | -0.17% | 6,649,933 |
| Jul 9, 2026 | 5.77 | 5.87 | 5.68 | 5.83 | 5.83 | 1.04% | 11,095,890 |
| Jul 8, 2026 | 5.86 | 5.96 | 5.69 | 5.77 | 5.77 | -3.19% | 17,948,262 |
| Jul 7, 2026 | 5.93 | 6.01 | 5.85 | 5.96 | 5.96 | 0.51% | 22,143,350 |
| Jul 6, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | 1.89% | 19,321,239 |
| Jul 3, 2026 | 5.63 | 5.92 | 5.55 | 5.82 | 5.82 | 3.56% | 25,322,760 |
| Jul 2, 2026 | 5.43 | 5.69 | 5.38 | 5.62 | 5.62 | 5.05% | 33,831,700 |
| Jun 30, 2026 | 5.43 | 5.43 | 5.13 | 5.35 | 5.35 | -0.74% | 19,996,411 |