Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 7.69
-0.15 (-1.91%)
May 29, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.84 | 8.07 | 7.67 | 7.69 | 7.69 | -1.91% | 53,868,775 |
| May 28, 2026 | 7.70 | 7.88 | 7.36 | 7.84 | 7.84 | 1.82% | 31,945,972 |
| May 27, 2026 | 7.25 | 7.90 | 7.25 | 7.70 | 7.70 | 3.49% | 25,229,833 |
| May 26, 2026 | 7.22 | 7.47 | 7.22 | 7.44 | 7.44 | 0.81% | 11,204,839 |
| May 22, 2026 | 7.31 | 7.41 | 7.28 | 7.38 | 7.38 | 1.23% | 8,298,039 |
| May 21, 2026 | 7.50 | 7.59 | 7.25 | 7.29 | 7.29 | -2.15% | 11,168,311 |
| May 20, 2026 | 7.40 | 7.48 | 7.30 | 7.45 | 7.45 | 0.81% | 7,320,092 |
| May 19, 2026 | 7.37 | 7.50 | 7.36 | 7.39 | 7.39 | -0.94% | 7,194,804 |
| May 18, 2026 | 7.55 | 7.63 | 7.42 | 7.46 | 7.46 | -0.80% | 6,987,518 |
| May 15, 2026 | 7.41 | 7.57 | 7.41 | 7.52 | 7.52 | 0.40% | 6,944,754 |
| May 14, 2026 | 7.33 | 7.54 | 7.33 | 7.49 | 7.49 | 1.35% | 5,359,757 |
| May 13, 2026 | 7.52 | 7.52 | 7.32 | 7.39 | 7.39 | -0.94% | 6,437,868 |
| May 12, 2026 | 7.65 | 7.77 | 7.42 | 7.46 | 7.46 | -3.37% | 9,585,032 |
| May 11, 2026 | 7.77 | 7.79 | 7.66 | 7.72 | 7.72 | -0.52% | 13,688,250 |
| May 8, 2026 | 7.60 | 7.78 | 7.60 | 7.76 | 7.76 | 0.65% | 6,664,035 |
| May 7, 2026 | 7.68 | 7.76 | 7.60 | 7.71 | 7.71 | 0.39% | 7,890,140 |
| May 6, 2026 | 7.43 | 7.72 | 7.43 | 7.68 | 7.68 | 2.54% | 9,309,739 |
| May 5, 2026 | 7.55 | 7.55 | 7.42 | 7.49 | 7.49 | -0.40% | 2,160,073 |
| May 4, 2026 | 7.55 | 7.56 | 7.44 | 7.52 | 7.52 | 0.53% | 2,544,657 |
| Apr 30, 2026 | 7.47 | 7.50 | 7.35 | 7.48 | 7.48 | 0.27% | 6,646,951 |
| Apr 29, 2026 | 7.37 | 7.50 | 7.29 | 7.46 | 7.46 | 1.63% | 6,620,856 |
| Apr 28, 2026 | 7.41 | 7.41 | 7.30 | 7.34 | 7.34 | -0.54% | 2,761,390 |
| Apr 27, 2026 | 7.43 | 7.43 | 7.30 | 7.38 | 7.38 | - | 6,584,225 |
| Apr 24, 2026 | 7.46 | 7.46 | 7.33 | 7.38 | 7.38 | -0.81% | 5,857,214 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.23 | 7.44 | 7.44 | -0.40% | 8,106,689 |
| Apr 22, 2026 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | -0.66% | 4,439,100 |
| Apr 21, 2026 | 7.43 | 7.54 | 7.43 | 7.52 | 7.52 | 1.21% | 7,346,518 |
| Apr 20, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | -0.40% | 5,616,075 |
| Apr 17, 2026 | 7.29 | 7.51 | 7.25 | 7.46 | 7.46 | 2.05% | 4,766,499 |
| Apr 16, 2026 | 7.45 | 7.45 | 7.27 | 7.31 | 7.31 | -0.81% | 5,658,000 |
| Apr 15, 2026 | 7.55 | 7.55 | 7.27 | 7.37 | 7.37 | -1.60% | 6,823,400 |
| Apr 14, 2026 | 7.49 | 7.56 | 7.42 | 7.49 | 7.49 | 0.81% | 4,373,504 |
| Apr 13, 2026 | 7.53 | 7.53 | 7.36 | 7.43 | 7.43 | -1.20% | 3,847,273 |
| Apr 10, 2026 | 7.50 | 7.56 | 7.44 | 7.52 | 7.52 | 1.08% | 3,890,475 |
| Apr 9, 2026 | 7.38 | 7.46 | 7.31 | 7.44 | 7.44 | 0.54% | 6,662,741 |
| Apr 8, 2026 | 7.26 | 7.46 | 7.21 | 7.40 | 7.40 | 3.79% | 8,876,819 |
| Apr 2, 2026 | 7.07 | 7.18 | 7.04 | 7.13 | 7.13 | 0.14% | 5,542,226 |
| Apr 1, 2026 | 7.29 | 7.29 | 7.07 | 7.12 | 7.12 | 1.14% | 6,942,852 |
| Mar 31, 2026 | 6.94 | 7.07 | 6.94 | 7.04 | 7.04 | 0.28% | 6,791,323 |
| Mar 30, 2026 | 7.06 | 7.06 | 6.90 | 7.02 | 7.02 | -0.57% | 4,626,015 |
| Mar 27, 2026 | 7.03 | 7.07 | 6.94 | 7.06 | 7.06 | 0.43% | 8,343,848 |
| Mar 26, 2026 | 7.12 | 7.12 | 6.95 | 7.03 | 7.03 | -0.99% | 5,796,163 |
| Mar 25, 2026 | 6.96 | 7.14 | 6.96 | 7.10 | 7.10 | 1.28% | 5,130,032 |
| Mar 24, 2026 | 7.05 | 7.06 | 6.90 | 7.01 | 7.01 | 1.59% | 7,003,302 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.79 | 6.90 | 6.90 | -3.23% | 8,198,805 |
| Mar 20, 2026 | 7.27 | 7.31 | 7.10 | 7.13 | 7.13 | -1.93% | 8,140,059 |
| Mar 19, 2026 | 7.24 | 7.28 | 7.12 | 7.27 | 7.27 | 0.41% | 9,311,436 |
| Mar 18, 2026 | 7.33 | 7.37 | 7.13 | 7.24 | 7.24 | -0.69% | 9,346,716 |
| Mar 17, 2026 | 7.08 | 7.36 | 7.08 | 7.29 | 7.29 | 3.11% | 5,807,000 |
| Mar 16, 2026 | 7.33 | 7.35 | 7.02 | 7.07 | 7.07 | -3.55% | 9,057,823 |