Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 5.72
-0.12 (-2.06%)
Oct 22, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.84 | 5.86 | 5.67 | 5.72 | 5.72 | -2.06% | 17,301,574 |
| Oct 21, 2026 | 5.89 | 5.89 | 5.67 | 5.84 | 5.84 | -0.09% | 17,477,574 |
| Oct 20, 2026 | 6.01 | 6.01 | 5.68 | 5.84 | 5.84 | -2.75% | 20,139,630 |
| Oct 16, 2026 | 6.16 | 6.21 | 5.99 | 6.01 | 6.01 | -2.52% | 15,797,680 |
| Oct 15, 2026 | 6.17 | 6.18 | 6.03 | 6.16 | 6.16 | -0.65% | 13,142,330 |
| Oct 14, 2026 | 6.34 | 6.34 | 6.13 | 6.20 | 6.20 | -2.13% | 20,454,240 |
| Oct 13, 2026 | 6.32 | 6.34 | 6.22 | 6.34 | 6.34 | 0.32% | 9,621,090 |
| Oct 12, 2026 | 6.45 | 6.46 | 6.25 | 6.32 | 6.32 | -0.86% | 9,538,073 |
| Oct 9, 2026 | 6.22 | 6.40 | 6.20 | 6.37 | 6.37 | 3.07% | 3,890,000 |
| Oct 8, 2026 | 6.31 | 6.38 | 6.13 | 6.18 | 6.18 | -1.90% | 10,536,680 |
| Oct 7, 2026 | 6.31 | 6.38 | 6.28 | 6.30 | 6.30 | -0.40% | 2,442,345 |
| Oct 6, 2026 | 6.42 | 6.42 | 6.26 | 6.33 | 6.33 | 0.56% | 1,907,000 |
| Oct 5, 2026 | 6.40 | 6.31 | 6.18 | 6.29 | 6.29 | 0.16% | 2,515,867 |
| Oct 2, 2026 | 6.44 | 6.44 | 6.20 | 6.28 | 6.28 | -2.56% | 3,460,738 |
| 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 |