Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 5.82
-0.38 (-6.13%)
Jun 18, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.20 | 6.20 | 5.75 | 5.82 | 5.82 | -6.13% | 15,738,310 |
| Jun 17, 2026 | 6.47 | 6.51 | 6.13 | 6.20 | 6.20 | -4.17% | 11,348,196 |
| Jun 16, 2026 | 6.57 | 6.59 | 6.40 | 6.47 | 6.47 | -1.52% | 11,111,086 |
| Jun 15, 2026 | 6.72 | 6.82 | 6.53 | 6.57 | 6.57 | -2.09% | 8,272,000 |
| Jun 12, 2026 | 7.10 | 7.19 | 6.66 | 6.71 | 6.71 | -4.55% | 19,871,498 |
| Jun 11, 2026 | 7.24 | 7.36 | 7.20 | 7.34 | 7.03 | -0.14% | 14,283,194 |
| Jun 10, 2026 | 7.35 | 7.36 | 7.23 | 7.35 | 7.04 | 0.41% | 10,918,340 |
| Jun 9, 2026 | 7.43 | 7.48 | 7.25 | 7.32 | 7.01 | -1.48% | 16,022,000 |
| Jun 8, 2026 | 7.42 | 7.57 | 7.35 | 7.43 | 7.12 | -0.67% | 16,402,921 |
| Jun 5, 2026 | 7.60 | 7.62 | 7.46 | 7.48 | 7.16 | -0.80% | 16,755,960 |
| Jun 4, 2026 | 7.33 | 7.62 | 7.32 | 7.54 | 7.22 | 2.86% | 14,239,130 |
| Jun 3, 2026 | 7.37 | 7.37 | 7.18 | 7.33 | 7.02 | - | 14,458,850 |
| Jun 2, 2026 | 7.50 | 7.58 | 7.32 | 7.33 | 7.02 | -2.27% | 37,265,260 |
| Jun 1, 2026 | 7.52 | 7.77 | 7.50 | 7.50 | 7.18 | -2.47% | 47,171,110 |
| May 29, 2026 | 7.84 | 8.07 | 7.67 | 7.69 | 7.37 | -1.91% | 53,868,770 |
| May 28, 2026 | 7.70 | 7.88 | 7.36 | 7.84 | 7.51 | 1.82% | 31,945,970 |
| May 27, 2026 | 7.25 | 7.90 | 7.25 | 7.70 | 7.37 | 3.49% | 25,229,830 |
| May 26, 2026 | 7.22 | 7.47 | 7.22 | 7.44 | 7.13 | 0.81% | 11,204,830 |
| May 22, 2026 | 7.31 | 7.41 | 7.28 | 7.38 | 7.07 | 1.23% | 8,298,039 |
| May 21, 2026 | 7.50 | 7.59 | 7.25 | 7.29 | 6.98 | -2.15% | 11,168,310 |
| May 20, 2026 | 7.40 | 7.48 | 7.30 | 7.45 | 7.14 | 0.81% | 7,320,092 |
| May 19, 2026 | 7.37 | 7.50 | 7.36 | 7.39 | 7.08 | -0.94% | 7,194,804 |
| May 18, 2026 | 7.55 | 7.63 | 7.42 | 7.46 | 7.14 | -0.80% | 6,987,518 |
| May 15, 2026 | 7.41 | 7.57 | 7.41 | 7.52 | 7.20 | 0.40% | 6,944,754 |
| May 14, 2026 | 7.33 | 7.54 | 7.33 | 7.49 | 7.17 | 1.35% | 5,359,757 |
| May 13, 2026 | 7.52 | 7.52 | 7.32 | 7.39 | 7.08 | -0.94% | 6,437,868 |
| May 12, 2026 | 7.65 | 7.77 | 7.42 | 7.46 | 7.14 | -3.37% | 9,585,032 |
| May 11, 2026 | 7.77 | 7.79 | 7.66 | 7.72 | 7.39 | -0.52% | 13,688,250 |
| May 8, 2026 | 7.60 | 7.78 | 7.60 | 7.76 | 7.43 | 0.65% | 6,664,035 |
| May 7, 2026 | 7.68 | 7.76 | 7.60 | 7.71 | 7.38 | 0.39% | 7,890,140 |
| May 6, 2026 | 7.43 | 7.72 | 7.43 | 7.68 | 7.36 | 2.54% | 9,309,739 |
| May 5, 2026 | 7.55 | 7.55 | 7.42 | 7.49 | 7.17 | -0.40% | 2,160,073 |
| May 4, 2026 | 7.55 | 7.56 | 7.44 | 7.52 | 7.20 | 0.53% | 2,544,657 |
| Apr 30, 2026 | 7.47 | 7.50 | 7.35 | 7.48 | 7.16 | 0.27% | 6,646,951 |
| Apr 29, 2026 | 7.37 | 7.50 | 7.29 | 7.46 | 7.14 | 1.63% | 6,620,856 |
| Apr 28, 2026 | 7.41 | 7.41 | 7.30 | 7.34 | 7.03 | -0.54% | 2,761,390 |
| Apr 27, 2026 | 7.43 | 7.43 | 7.30 | 7.38 | 7.07 | - | 6,584,225 |
| Apr 24, 2026 | 7.46 | 7.46 | 7.33 | 7.38 | 7.07 | -0.81% | 5,857,214 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.23 | 7.44 | 7.13 | -0.40% | 8,106,689 |
| Apr 22, 2026 | 7.43 | 7.54 | 7.43 | 7.47 | 7.15 | -0.66% | 4,439,100 |
| Apr 21, 2026 | 7.43 | 7.54 | 7.43 | 7.52 | 7.20 | 1.21% | 7,346,518 |
| Apr 20, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.12 | -0.40% | 5,616,075 |
| Apr 17, 2026 | 7.29 | 7.51 | 7.25 | 7.46 | 7.14 | 2.05% | 4,766,499 |
| Apr 16, 2026 | 7.45 | 7.45 | 7.27 | 7.31 | 7.00 | -0.81% | 5,658,000 |
| Apr 15, 2026 | 7.55 | 7.55 | 7.27 | 7.37 | 7.06 | -1.60% | 6,823,400 |
| Apr 14, 2026 | 7.49 | 7.56 | 7.42 | 7.49 | 7.17 | 0.81% | 4,373,504 |
| Apr 13, 2026 | 7.53 | 7.53 | 7.36 | 7.43 | 7.12 | -1.20% | 3,847,273 |
| Apr 10, 2026 | 7.50 | 7.56 | 7.44 | 7.52 | 7.20 | 1.08% | 3,890,475 |
| Apr 9, 2026 | 7.38 | 7.46 | 7.31 | 7.44 | 7.13 | 0.54% | 6,662,741 |
| Apr 8, 2026 | 7.26 | 7.46 | 7.21 | 7.40 | 7.09 | 3.79% | 8,876,819 |