tiprankstipranks
Far East Hotels & Entertainment Ltd. (HK:0037)
:0037
Hong Kong Market
0037
Far East Hotels & Entertainment Ltd.
RESEARCH TOOLSreports

Far East Hotels & Entertainment Ltd. (0037) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 14, 2026
0.53
0.53
0.52
0.52
0.52
-1.89%
78,000
0.07
Apr 13, 2026
0.52
0.53
0.52
0.53
0.53
-1.85%
20,000
0.02
Apr 10, 2026
0.54
0.54
0.54
0.54
0.54
+1.89%
112,000
0.10
Apr 09, 2026
0.54
0.54
0.53
0.53
0.53
-3.64%
372,000
0.32
Apr 08, 2026
0.54
0.55
0.52
0.55
0.55
+7.84%
416,000
0.36
Apr 07, 2026
0.52
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 06, 2026
0.52
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 03, 2026
0.52
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 02, 2026
0.52
0.52
0.51
0.51
0.51
-1.92%
244,000
0.20
Apr 01, 2026
0.53
0.54
0.52
0.52
0.52
0.00%
210,000
0.17
Mar 31, 2026
0.51
0.52
0.51
0.52
0.52
-1.89%
170,000
0.14
Mar 30, 2026
0.53
0.53
0.52
0.53
0.53
0.00%
0
0.00
Mar 27, 2026
0.53
0.54
0.52
0.53
0.53
0.00%
548,000
0.45
Mar 26, 2026
0.54
0.54
0.53
0.53
0.53
-1.85%
494,000
0.40
Mar 25, 2026
0.55
0.55
0.54
0.54
0.54
-1.82%
206,000
0.17
Mar 24, 2026
0.53
0.55
0.53
0.55
0.55
+5.77%
384,000
0.32
Mar 23, 2026
0.56
0.57
0.51
0.52
0.52
-8.77%
2,118,000
1.72
Mar 20, 2026
0.57
0.57
0.55
0.57
0.57
0.00%
1,206,000
0.98
Mar 19, 2026
0.57
0.58
0.56
0.57
0.57
-5.00%
1,782,000
1.48
Mar 18, 2026
0.53
0.60
0.53
0.60
0.60
+15.38%
4,184,000
3.60
Mar 17, 2026
0.53
0.53
0.52
0.52
0.52
-1.89%
498,000
0.43
Mar 16, 2026
0.53
0.53
0.52
0.53
0.53
-1.85%
138,000
0.12
Mar 13, 2026
0.51
0.55
0.50
0.54
0.54
+3.85%
1,362,000
1.20
Mar 12, 2026
0.51
0.52
0.51
0.52
0.52
+1.96%
138,000
0.12
Mar 11, 2026
0.52
0.54
0.51
0.51
0.51
-1.92%
1,300,000
1.16
Mar 10, 2026
0.53
0.54
0.52
0.52
0.52
0.00%
820,000
0.74
Mar 09, 2026
0.58
0.58
0.49
0.52
0.52
-13.33%
13,586,000
15.13
Mar 06, 2026
0.61
0.63
0.59
0.60
0.60
-4.76%
896,000
1.01
Mar 05, 2026
0.61
0.64
0.61
0.63
0.63
+3.28%
794,000
0.91
Mar 04, 2026
0.58
0.61
0.56
0.61
0.61
+3.39%
2,786,000
3.36
Mar 03, 2026
0.67
0.67
0.59
0.59
0.59
-11.94%
2,566,000
3.25
Mar 02, 2026
0.64
0.68
0.64
0.67
0.67
0.00%
2,692,000
3.60
Feb 27, 2026
0.58
0.68
0.58
0.67
0.67
+15.52%
10,534,000
18.11
Feb 26, 2026
0.54
0.59
0.54
0.58
0.58
+7.41%
3,266,000
6.15
Feb 25, 2026
0.54
0.55
0.53
0.54
0.54
+1.89%
1,378,000
2.69
Feb 24, 2026
0.53
0.53
0.51
0.53
0.53
0.00%
1,250,000
2.53
Feb 23, 2026
0.51
0.53
0.51
0.53
0.53
+3.92%
586,000
1.20
Feb 20, 2026
0.52
0.53
0.50
0.51
0.51
-1.92%
2,384,000
5.25
Feb 19, 2026
0.52
0.53
0.50
0.52
0.52
0.00%
0
0.00
Feb 18, 2026
0.52
0.53
0.50
0.52
0.52
0.00%
0
0.00
Feb 17, 2026
0.52
0.53
0.50
0.52
0.52
0.00%
0
0.00
Feb 16, 2026
0.50
0.53
0.50
0.52
0.52
+4.00%
256,000
0.56
Feb 13, 2026
0.51
0.51
0.50
0.50
0.50
-3.85%
1,578,000
3.62
Feb 12, 2026
0.51
0.52
0.51
0.52
0.52
-1.89%
282,000
0.65
Feb 11, 2026
0.53
0.53
0.50
0.52
0.52
-1.89%
1,024,000
2.45
Feb 10, 2026
0.52
0.53
0.50
0.53
0.53
+1.92%
1,792,000
4.58
Feb 09, 2026
0.51
0.52
0.51
0.52
0.52
0.00%
145,120
0.37
Feb 06, 2026
0.52
0.52
0.50
0.52
0.52
-1.89%
672,000
1.73
Feb 05, 2026
0.52
0.53
0.52
0.53
0.53
+1.92%
176,000
0.45
Feb 04, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
126,000
0.33
Rows:
50