Far East Horizon Limited (HKG:3360)
Hong Kong · Delayed Price · Currency is HKD 7.11
+0.13 (1.86%)
Jul 30, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 5.16 | 5.39 | 5.13 | 5.39 | 5.39 | 5.27% | 20,486,000 |
| Jun 26, 2026 | 5.29 | 5.29 | 5.02 | 5.12 | 5.12 | -3.21% | 26,340,088 |
| Jun 25, 2026 | 5.16 | 5.29 | 5.05 | 5.29 | 5.29 | 2.52% | 18,784,830 |
| Jun 24, 2026 | 5.41 | 5.41 | 5.08 | 5.16 | 5.16 | -3.73% | 21,247,200 |
| Jun 23, 2026 | 5.59 | 5.65 | 5.24 | 5.36 | 5.36 | -4.29% | 26,945,000 |
| Jun 22, 2026 | 5.83 | 5.83 | 5.52 | 5.60 | 5.60 | -3.78% | 19,291,740 |
| 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 |