Far East Horizon Limited (3360.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.060 | 5.110 | 5.050 | 5.080 | 5.080 | 2,366,800 |
| 27 Jun 2024 | 5.120 | 5.160 | 5.080 | 5.110 | 5.110 | 2,662,000 |
| 26 Jun 2024 | 5.160 | 5.200 | 5.150 | 5.190 | 5.190 | 3,670,368 |
| 25 Jun 2024 | 5.260 | 5.260 | 5.140 | 5.160 | 5.160 | 1,621,685 |
| 24 Jun 2024 | 5.200 | 5.210 | 5.120 | 5.210 | 5.210 | 1,435,971 |
| 21 Jun 2024 | 5.310 | 5.320 | 5.210 | 5.230 | 5.230 | 3,549,999 |
| 20 Jun 2024 | 5.290 | 5.320 | 5.230 | 5.310 | 5.310 | 3,187,640 |
| 19 Jun 2024 | 5.120 | 5.300 | 5.120 | 5.290 | 5.290 | 4,086,046 |
| 18 Jun 2024 | 5.130 | 5.170 | 5.060 | 5.120 | 5.120 | 3,057,416 |
| 17 Jun 2024 | 5.240 | 5.230 | 5.110 | 5.130 | 5.130 | 1,540,000 |
| 14 Jun 2024 | 5.200 | 5.230 | 5.160 | 5.220 | 5.220 | 3,980,200 |
| 13 Jun 2024 | 5.070 | 5.210 | 5.070 | 5.200 | 5.200 | 5,564,459 |
| 12 Jun 2024 | 5.150 | 5.150 | 4.920 | 5.050 | 5.050 | 9,006,000 |
| 11 Jun 2024 | 5.200 | 5.230 | 4.970 | 5.120 | 5.120 | 8,383,415 |
| 07 Jun 2024 | 5.220 | 5.610 | 5.110 | 5.200 | 5.200 | 12,524,000 |
| 07 Jun 2024 | 0.5 Dividend | |||||
| 06 Jun 2024 | 5.897 | 6.010 | 5.783 | 5.897 | 5.397 | 11,678,628 |
| 05 Jun 2024 | 5.906 | 5.972 | 5.887 | 5.897 | 5.397 | 9,387,696 |
| 04 Jun 2024 | 5.935 | 5.982 | 5.916 | 5.925 | 5.423 | 4,126,669 |
| 03 Jun 2024 | 5.972 | 6.048 | 5.963 | 5.982 | 5.475 | 4,004,165 |
| 31 May 2024 | 5.793 | 6.010 | 5.793 | 5.944 | 5.440 | 11,379,589 |
| 30 May 2024 | 5.953 | 5.963 | 5.774 | 5.887 | 5.388 | 6,271,620 |
| 29 May 2024 | 6.240 | 6.300 | 6.090 | 6.150 | 5.629 | 4,761,000 |
| 28 May 2024 | 6.360 | 6.420 | 6.230 | 6.250 | 5.720 | 3,340,000 |
| 27 May 2024 | 6.330 | 6.360 | 6.260 | 6.330 | 5.793 | 1,472,202 |
| 24 May 2024 | 6.340 | 6.350 | 6.240 | 6.300 | 5.766 | 2,718,151 |
| 23 May 2024 | 6.420 | 6.460 | 6.290 | 6.290 | 5.757 | 2,077,100 |
| 22 May 2024 | 6.310 | 6.460 | 6.270 | 6.430 | 5.885 | 4,613,100 |
| 21 May 2024 | 6.380 | 6.420 | 6.240 | 6.280 | 5.747 | 5,942,204 |
| 20 May 2024 | 6.450 | 6.500 | 6.360 | 6.380 | 5.839 | 2,675,294 |
| 17 May 2024 | 6.410 | 6.460 | 6.300 | 6.450 | 5.903 | 5,127,722 |
| 16 May 2024 | 6.270 | 6.480 | 6.270 | 6.380 | 5.839 | 10,384,780 |
| 14 May 2024 | 6.350 | 6.390 | 6.230 | 6.250 | 5.720 | 2,509,649 |
| 13 May 2024 | 6.230 | 6.350 | 6.230 | 6.300 | 5.766 | 6,265,656 |
| 10 May 2024 | 6.050 | 6.270 | 6.050 | 6.230 | 5.702 | 12,195,146 |
| 09 May 2024 | 6.190 | 6.190 | 5.980 | 6.070 | 5.555 | 7,234,776 |
| 08 May 2024 | 6.200 | 6.200 | 6.000 | 6.030 | 5.519 | 5,955,000 |
| 07 May 2024 | 6.160 | 6.190 | 6.120 | 6.180 | 5.656 | 2,947,500 |
| 06 May 2024 | 6.070 | 6.240 | 6.070 | 6.160 | 5.638 | 10,577,948 |
| 03 May 2024 | 5.860 | 6.090 | 5.860 | 6.040 | 5.528 | 3,781,000 |
| 02 May 2024 | 5.820 | 5.940 | 5.760 | 5.940 | 5.436 | 3,744,874 |
| 30 Apr 2024 | 5.860 | 5.870 | 5.780 | 5.820 | 5.327 | 4,473,971 |
| 29 Apr 2024 | 5.680 | 5.830 | 5.680 | 5.800 | 5.308 | 4,510,000 |
| 26 Apr 2024 | 5.670 | 5.770 | 5.640 | 5.730 | 5.244 | 4,960,899 |
| 25 Apr 2024 | 5.560 | 5.690 | 5.550 | 5.660 | 5.180 | 6,347,100 |
| 24 Apr 2024 | 5.600 | 5.600 | 5.500 | 5.550 | 5.079 | 4,642,809 |
| 23 Apr 2024 | 5.570 | 5.690 | 5.570 | 5.600 | 5.125 | 3,497,337 |
| 22 Apr 2024 | 5.550 | 5.610 | 5.470 | 5.570 | 5.098 | 3,215,488 |
| 19 Apr 2024 | 5.510 | 5.580 | 5.460 | 5.560 | 5.089 | 4,016,237 |
| 18 Apr 2024 | 5.570 | 5.570 | 5.500 | 5.560 | 5.089 | 3,480,184 |
| 17 Apr 2024 | 5.460 | 5.570 | 5.460 | 5.570 | 5.098 | 4,123,876 |
| 16 Apr 2024 | 5.580 | 5.580 | 5.450 | 5.470 | 5.006 | 4,715,312 |
| 15 Apr 2024 | 5.680 | 5.710 | 5.570 | 5.610 | 5.134 | 4,771,620 |
| 12 Apr 2024 | 5.750 | 5.890 | 5.670 | 5.670 | 5.189 | 4,957,194 |
| 11 Apr 2024 | 5.810 | 5.930 | 5.800 | 5.820 | 5.327 | 3,455,000 |
| 10 Apr 2024 | 5.880 | 6.000 | 5.830 | 5.880 | 5.381 | 3,643,000 |
| 09 Apr 2024 | 5.850 | 5.920 | 5.790 | 5.900 | 5.400 | 1,905,448 |
| 08 Apr 2024 | 5.800 | 5.940 | 5.800 | 5.840 | 5.345 | 1,406,000 |
| 05 Apr 2024 | 5.710 | 5.920 | 5.710 | 5.840 | 5.345 | 905,831 |
| 03 Apr 2024 | 5.890 | 5.920 | 5.750 | 5.900 | 5.400 | 1,591,000 |
| 02 Apr 2024 | 5.840 | 5.900 | 5.810 | 5.870 | 5.372 | 5,577,342 |
| 28 Mar 2024 | 5.920 | 5.920 | 5.790 | 5.800 | 5.308 | 6,513,168 |
| 27 Mar 2024 | 5.860 | 5.990 | 5.810 | 5.960 | 5.455 | 3,712,000 |
| 26 Mar 2024 | 5.960 | 6.010 | 5.870 | 5.870 | 5.372 | 4,943,000 |
| 25 Mar 2024 | 5.930 | 6.020 | 5.860 | 5.960 | 5.455 | 1,864,000 |
| 22 Mar 2024 | 5.910 | 5.940 | 5.890 | 5.930 | 5.427 | 4,383,480 |
| 21 Mar 2024 | 5.930 | 5.940 | 5.850 | 5.910 | 5.409 | 3,894,760 |
| 20 Mar 2024 | 5.950 | 5.960 | 5.910 | 5.930 | 5.427 | 4,261,464 |
| 19 Mar 2024 | 5.950 | 6.120 | 5.950 | 5.970 | 5.464 | 8,508,967 |
| 18 Mar 2024 | 6.010 | 6.120 | 6.010 | 6.100 | 5.583 | 3,901,376 |
| 15 Mar 2024 | 6.060 | 6.070 | 5.960 | 6.070 | 5.555 | 7,759,206 |
| 14 Mar 2024 | 6.310 | 6.310 | 6.010 | 6.050 | 5.537 | 5,874,500 |
| 13 Mar 2024 | 6.060 | 6.360 | 6.050 | 6.350 | 5.812 | 7,200,272 |
| 12 Mar 2024 | 5.980 | 6.050 | 5.950 | 6.050 | 5.537 | 3,128,574 |
| 11 Mar 2024 | 5.960 | 6.020 | 5.920 | 6.000 | 5.491 | 1,370,145 |
| 08 Mar 2024 | 6.000 | 6.030 | 5.950 | 5.990 | 5.482 | 1,769,000 |
| 07 Mar 2024 | 6.040 | 6.100 | 5.950 | 5.990 | 5.482 | 1,629,663 |
| 06 Mar 2024 | 6.070 | 6.080 | 5.970 | 6.040 | 5.528 | 2,520,005 |
| 05 Mar 2024 | 6.000 | 6.110 | 5.940 | 6.000 | 5.491 | 2,322,987 |
| 04 Mar 2024 | 5.960 | 6.120 | 5.930 | 6.120 | 5.601 | 2,493,200 |
| 01 Mar 2024 | 6.060 | 6.120 | 5.910 | 5.960 | 5.455 | 4,527,960 |
| 29 Feb 2024 | 6.150 | 6.300 | 6.060 | 6.290 | 5.757 | 12,892,000 |
| 28 Feb 2024 | 6.030 | 6.130 | 5.970 | 6.100 | 5.583 | 1,060,900 |
| 27 Feb 2024 | 5.960 | 6.010 | 5.890 | 6.010 | 5.500 | 1,225,632 |
| 26 Feb 2024 | 6.100 | 6.120 | 5.890 | 5.940 | 5.436 | 2,486,942 |
| 23 Feb 2024 | 6.110 | 6.170 | 6.000 | 6.090 | 5.574 | 3,955,740 |
| 22 Feb 2024 | 5.950 | 6.140 | 5.950 | 6.110 | 5.592 | 5,149,000 |
| 21 Feb 2024 | 5.950 | 6.050 | 5.870 | 5.960 | 5.455 | 3,883,247 |
| 20 Feb 2024 | 5.990 | 6.000 | 5.860 | 5.990 | 5.482 | 2,426,452 |
| 19 Feb 2024 | 6.020 | 6.080 | 5.970 | 6.000 | 5.491 | 1,974,838 |
| 16 Feb 2024 | 6.020 | 6.140 | 5.920 | 6.000 | 5.491 | 921,254 |
| 15 Feb 2024 | 6.220 | 6.220 | 5.900 | 5.960 | 5.455 | 433,256 |
| 14 Feb 2024 | 6.040 | 6.040 | 5.800 | 5.960 | 5.455 | 1,476,900 |
| 09 Feb 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.473 | - |
| 08 Feb 2024 | 5.810 | 5.980 | 5.810 | 5.940 | 5.436 | 1,671,405 |
| 07 Feb 2024 | 5.730 | 5.860 | 5.710 | 5.770 | 5.281 | 2,612,144 |
| 06 Feb 2024 | 5.660 | 5.810 | 5.610 | 5.800 | 5.308 | 2,764,000 |
| 05 Feb 2024 | 5.660 | 5.700 | 5.600 | 5.660 | 5.180 | 1,401,080 |
| 02 Feb 2024 | 5.730 | 5.820 | 5.680 | 5.730 | 5.244 | 2,577,272 |
| 01 Feb 2024 | 5.610 | 5.780 | 5.600 | 5.760 | 5.272 | 2,277,596 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.