Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 6.45
+0.12 (1.90%)
Sep 30, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.33 | 6.49 | 6.29 | 6.45 | 6.45 | 1.90% | 9,755,735 |
| Sep 29, 2026 | 6.46 | 6.46 | 6.30 | 6.33 | 6.33 | -1.17% | 6,560,194 |
| Sep 28, 2026 | 6.38 | 6.45 | 6.32 | 6.40 | 6.40 | 0.55% | 10,516,000 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.27 | 6.37 | 6.37 | -1.24% | 2,559,090 |
| Sep 24, 2026 | 6.40 | 6.46 | 6.32 | 6.45 | 6.45 | 0.70% | 3,785,100 |
| Sep 23, 2026 | 6.42 | 6.45 | 6.35 | 6.40 | 6.40 | -0.70% | 9,254,597 |
| Sep 22, 2026 | 6.43 | 6.54 | 6.42 | 6.45 | 6.45 | -1.15% | 5,787,848 |
| Sep 21, 2026 | 6.44 | 6.52 | 6.33 | 6.52 | 6.52 | 1.56% | 6,053,566 |
| Sep 18, 2026 | 6.43 | 6.45 | 6.31 | 6.42 | 6.42 | -0.62% | 9,281,692 |
| Sep 17, 2026 | 6.40 | 6.57 | 6.37 | 6.46 | 6.46 | -1.07% | 6,121,607 |
| Sep 16, 2026 | 6.47 | 6.54 | 6.47 | 6.53 | 6.53 | 0.46% | 5,659,306 |
| Sep 15, 2026 | 6.59 | 6.69 | 6.43 | 6.50 | 6.50 | -1.37% | 7,538,000 |
| Sep 14, 2026 | 6.57 | 6.63 | 6.50 | 6.59 | 6.59 | 0.15% | 8,565,752 |
| Sep 11, 2026 | 6.79 | 6.94 | 6.79 | 6.83 | 6.58 | -1.16% | 7,372,330 |
| Sep 10, 2026 | 6.79 | 6.91 | 6.71 | 6.91 | 6.66 | 1.84% | 6,912,519 |
| Sep 9, 2026 | 7.07 | 7.09 | 6.71 | 6.79 | 6.54 | -3.83% | 11,525,562 |
| Sep 8, 2026 | 6.98 | 7.06 | 6.90 | 7.06 | 6.80 | 1.07% | 3,666,483 |
| Sep 7, 2026 | 7.01 | 7.01 | 6.91 | 6.98 | 6.72 | 0.14% | 4,209,000 |
| Sep 4, 2026 | 7.03 | 7.16 | 6.96 | 6.97 | 6.71 | -0.43% | 6,608,000 |
| Sep 3, 2026 | 6.98 | 7.11 | 6.92 | 7.00 | 6.74 | -0.71% | 6,940,240 |
| Sep 2, 2026 | 7.07 | 7.18 | 6.97 | 7.05 | 6.79 | -0.84% | 5,994,187 |
| Sep 1, 2026 | 7.07 | 7.17 | 6.98 | 7.11 | 6.85 | 0.64% | 8,862,891 |
| Aug 31, 2026 | 7.06 | 7.09 | 7.00 | 7.07 | 6.81 | 0.36% | 18,170,085 |
| Aug 28, 2026 | 7.00 | 7.10 | 6.95 | 7.04 | 6.78 | 0.57% | 6,462,907 |
| Aug 27, 2026 | 6.98 | 7.09 | 6.98 | 7.00 | 6.74 | -0.50% | 5,200,000 |
| Aug 26, 2026 | 6.98 | 7.10 | 6.95 | 7.04 | 6.78 | 0.50% | 11,222,250 |
| Aug 25, 2026 | 7.08 | 7.09 | 6.98 | 7.00 | 6.74 | -0.57% | 4,867,443 |
| Aug 24, 2026 | 7.20 | 7.28 | 7.04 | 7.04 | 6.78 | -3.03% | 5,219,000 |
| Aug 21, 2026 | 7.18 | 7.27 | 7.10 | 7.26 | 6.99 | 2.11% | 6,675,927 |
| Aug 20, 2026 | 7.15 | 7.17 | 7.06 | 7.11 | 6.85 | 0.14% | 9,155,208 |
| Aug 19, 2026 | 7.10 | 7.12 | 7.01 | 7.10 | 6.84 | - | 7,863,582 |
| Aug 18, 2026 | 7.00 | 7.12 | 6.97 | 7.10 | 6.84 | 1.43% | 8,239,645 |
| Aug 17, 2026 | 6.99 | 7.05 | 6.90 | 7.00 | 6.74 | -0.07% | 8,390,456 |
| Aug 14, 2026 | 6.86 | 7.03 | 6.79 | 7.01 | 6.75 | 2.49% | 10,062,745 |
| Aug 13, 2026 | 6.85 | 6.99 | 6.79 | 6.84 | 6.58 | -0.29% | 12,311,667 |
| Aug 12, 2026 | 6.74 | 6.86 | 6.53 | 6.86 | 6.60 | 1.86% | 13,388,753 |
| Aug 11, 2026 | 6.55 | 6.74 | 6.55 | 6.73 | 6.48 | 1.82% | 9,859,112 |
| Aug 10, 2026 | 6.45 | 6.63 | 6.40 | 6.61 | 6.37 | 2.56% | 11,578,507 |
| Aug 7, 2026 | 6.58 | 6.69 | 6.40 | 6.45 | 6.21 | -1.23% | 17,076,038 |
| Aug 6, 2026 | 6.72 | 6.85 | 6.51 | 6.53 | 6.29 | -3.55% | 10,746,964 |
| Aug 5, 2026 | 6.66 | 6.83 | 6.53 | 6.77 | 6.52 | 0.30% | 10,786,200 |
| Aug 4, 2026 | 6.64 | 6.95 | 6.64 | 6.75 | 6.50 | -2.03% | 7,949,381 |
| Aug 3, 2026 | 6.94 | 6.95 | 6.81 | 6.89 | 6.63 | 0.07% | 10,076,075 |
| Jul 31, 2026 | 7.00 | 7.09 | 6.88 | 6.88 | 6.63 | -3.23% | 11,290,022 |
| Jul 30, 2026 | 6.98 | 7.12 | 6.98 | 7.11 | 6.85 | 1.86% | 11,031,443 |
| Jul 29, 2026 | 6.73 | 7.00 | 6.73 | 6.98 | 6.72 | 2.65% | 6,103,011 |
| Jul 28, 2026 | 6.71 | 6.82 | 6.65 | 6.80 | 6.55 | 1.95% | 9,669,254 |
| Jul 27, 2026 | 6.67 | 6.74 | 6.65 | 6.67 | 6.43 | 0.45% | 4,453,940 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.54 | 6.64 | 6.40 | -0.30% | 5,659,605 |
| Jul 23, 2026 | 6.56 | 6.69 | 6.56 | 6.66 | 6.42 | 1.37% | 5,113,853 |