HKSE - Delayed Quote HKD

Far East Hotels and Entertainment Limited (0037.HK)

0.510 +0.020 (+4.08%)
At close: 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.480 0.510 0.480 0.510 0.510 278,000
Apr 22, 2024 0.470 0.490 0.460 0.490 0.490 852,000
Apr 19, 2024 0.475 0.495 0.465 0.470 0.470 902,000
Apr 18, 2024 0.480 0.480 0.475 0.475 0.475 166,000
Apr 17, 2024 0.490 0.490 0.475 0.480 0.480 286,000
Apr 16, 2024 0.485 0.490 0.470 0.485 0.485 318,000
Apr 15, 2024 0.495 0.495 0.485 0.490 0.490 178,640
Apr 12, 2024 0.495 0.500 0.480 0.490 0.490 314,000
Apr 11, 2024 0.495 0.500 0.490 0.490 0.490 460,000
Apr 10, 2024 0.495 0.500 0.490 0.495 0.495 432,000
Apr 9, 2024 0.495 0.500 0.495 0.495 0.495 332,000
Apr 8, 2024 0.500 0.510 0.495 0.495 0.495 296,000
Apr 5, 2024 0.510 0.510 0.500 0.510 0.510 48,000
Apr 3, 2024 0.500 0.510 0.500 0.510 0.510 62,000
Apr 2, 2024 0.490 0.500 0.485 0.495 0.495 192,000
Mar 28, 2024 0.500 0.500 0.470 0.495 0.495 818,000
Mar 27, 2024 0.520 0.520 0.495 0.500 0.500 970,000
Mar 26, 2024 0.510 0.520 0.510 0.510 0.510 106,000
Mar 25, 2024 0.510 0.520 0.500 0.510 0.510 1,200,000
Mar 22, 2024 0.530 0.530 0.495 0.510 0.510 1,266,000
Mar 21, 2024 0.540 0.540 0.530 0.530 0.530 68,000
Mar 20, 2024 0.530 0.540 0.520 0.540 0.540 970,000
Mar 19, 2024 0.540 0.540 0.520 0.530 0.530 32,000
Mar 18, 2024 0.530 0.540 0.520 0.540 0.540 420,000
Mar 15, 2024 0.530 0.540 0.520 0.540 0.540 247,200
Mar 14, 2024 0.530 0.540 0.530 0.540 0.540 164,000
Mar 13, 2024 0.560 0.560 0.540 0.540 0.540 768,000
Mar 12, 2024 0.570 0.580 0.560 0.570 0.570 444,000
Mar 11, 2024 0.560 0.570 0.540 0.570 0.570 272,000
Mar 8, 2024 0.570 0.590 0.540 0.550 0.550 940,000
Mar 7, 2024 0.520 0.590 0.520 0.540 0.540 960,000
Mar 6, 2024 0.510 0.540 0.510 0.520 0.520 576,264
Mar 5, 2024 0.540 0.550 0.520 0.530 0.530 336,000
Mar 4, 2024 0.550 0.550 0.540 0.550 0.550 426,000
Mar 1, 2024 0.560 0.560 0.540 0.560 0.560 394,000
Feb 29, 2024 0.560 0.570 0.520 0.560 0.560 1,570,000
Feb 28, 2024 0.520 0.590 0.520 0.550 0.550 1,458,000
Feb 27, 2024 0.510 0.520 0.510 0.520 0.520 130,000
Feb 26, 2024 0.520 0.520 0.500 0.520 0.520 1,122,000
Feb 23, 2024 0.540 0.540 0.500 0.510 0.510 1,884,000
Feb 22, 2024 0.530 0.540 0.530 0.540 0.540 462,000
Feb 21, 2024 0.510 0.540 0.510 0.530 0.530 690,000
Feb 20, 2024 0.510 0.520 0.510 0.520 0.520 218,000
Feb 19, 2024 0.520 0.520 0.510 0.520 0.520 38,000
Feb 16, 2024 0.530 0.530 0.510 0.530 0.530 258,000
Feb 15, 2024 0.540 0.550 0.490 0.530 0.530 2,236,000
Feb 14, 2024 0.540 0.560 0.540 0.540 0.540 254,000
Feb 9, 2024 0.550 0.550 0.550 0.550 0.550 -
Feb 8, 2024 0.520 0.550 0.510 0.550 0.550 282,000
Feb 7, 2024 0.560 0.570 0.495 0.530 0.530 4,720,000
Feb 6, 2024 0.550 0.560 0.550 0.560 0.560 172,000
Feb 5, 2024 0.560 0.570 0.540 0.550 0.550 360,000
Feb 2, 2024 0.570 0.590 0.550 0.550 0.550 564,000
Feb 1, 2024 0.580 0.580 0.570 0.570 0.570 120,000
Jan 31, 2024 0.590 0.600 0.580 0.580 0.580 428,000
Jan 30, 2024 0.600 0.610 0.580 0.590 0.590 412,200
Jan 29, 2024 0.590 0.640 0.590 0.610 0.610 286,000
Jan 26, 2024 0.590 0.640 0.590 0.610 0.610 1,240,000
Jan 25, 2024 0.550 0.590 0.550 0.590 0.590 416,000
Jan 24, 2024 0.560 0.570 0.560 0.560 0.560 234,000
Jan 23, 2024 0.520 0.560 0.500 0.550 0.550 842,000
Jan 22, 2024 0.570 0.570 0.520 0.520 0.520 1,420,000
Jan 19, 2024 0.570 0.590 0.570 0.580 0.580 450,000
Jan 18, 2024 0.550 0.570 0.540 0.560 0.560 1,046,000
Jan 17, 2024 0.600 0.600 0.560 0.560 0.560 2,280,000
Jan 16, 2024 0.640 0.640 0.570 0.610 0.610 3,558,300
Jan 15, 2024 0.680 0.680 0.680 0.680 0.680 -
Jan 12, 2024 0.680 0.690 0.680 0.680 0.680 732,000
Jan 11, 2024 0.670 0.690 0.660 0.680 0.680 1,890,000
Jan 10, 2024 0.700 0.710 0.670 0.670 0.670 3,760,000
Jan 9, 2024 0.700 0.760 0.700 0.700 0.700 2,246,000
Jan 8, 2024 0.740 0.750 0.690 0.690 0.690 3,060,000
Jan 5, 2024 0.720 0.740 0.710 0.740 0.740 1,300,000
Jan 4, 2024 0.760 0.760 0.730 0.740 0.740 534,000
Jan 3, 2024 0.760 0.780 0.740 0.760 0.760 658,000
Jan 2, 2024 0.760 0.760 0.740 0.760 0.760 308,000
Dec 29, 2023 0.760 0.760 0.750 0.750 0.750 404,000
Dec 28, 2023 0.770 0.780 0.760 0.770 0.770 370,000
Dec 27, 2023 0.770 0.790 0.760 0.770 0.770 126,000
Dec 22, 2023 0.780 0.800 0.770 0.780 0.780 618,000
Dec 21, 2023 0.780 0.780 0.770 0.780 0.780 260,000
Dec 20, 2023 0.760 0.800 0.760 0.780 0.780 1,290,000
Dec 19, 2023 0.790 0.800 0.770 0.770 0.770 856,000
Dec 18, 2023 0.810 0.820 0.780 0.800 0.800 696,000
Dec 15, 2023 0.790 0.830 0.790 0.800 0.800 696,000
Dec 14, 2023 0.810 0.810 0.800 0.800 0.800 112,000
Dec 13, 2023 0.810 0.810 0.800 0.800 0.800 160,000
Dec 12, 2023 0.830 0.830 0.810 0.820 0.820 516,000
Dec 11, 2023 0.810 0.830 0.800 0.820 0.820 244,000
Dec 8, 2023 0.810 0.820 0.800 0.820 0.820 600,000
Dec 7, 2023 0.800 0.820 0.780 0.810 0.810 314,000
Dec 6, 2023 0.810 0.810 0.800 0.810 0.810 64,000
Dec 5, 2023 0.780 0.810 0.770 0.800 0.800 1,134,000
Dec 4, 2023 0.850 0.870 0.760 0.790 0.790 1,238,000
Dec 1, 2023 0.910 0.910 0.830 0.850 0.850 1,716,000
Nov 30, 2023 0.840 0.910 0.810 0.910 0.910 7,438,000
Nov 29, 2023 0.870 0.870 0.810 0.830 0.830 1,696,000
Nov 28, 2023 0.840 0.920 0.840 0.870 0.870 2,850,000
Nov 27, 2023 0.790 0.850 0.790 0.840 0.840 1,118,000
Nov 24, 2023 0.850 0.850 0.810 0.820 0.820 1,574,000
Nov 23, 2023 0.880 0.880 0.840 0.860 0.860 1,534,000
Nov 22, 2023 0.720 0.910 0.720 0.880 0.880 8,178,000
Nov 21, 2023 0.700 0.720 0.690 0.720 0.720 640,000
Nov 20, 2023 0.680 0.710 0.680 0.700 0.700 184,000
Nov 17, 2023 0.700 0.720 0.670 0.720 0.720 2,036,000
Nov 16, 2023 0.730 0.740 0.700 0.710 0.710 1,034,000
Nov 15, 2023 0.730 0.730 0.690 0.730 0.730 1,228,000
Nov 14, 2023 0.720 0.740 0.700 0.730 0.730 1,074,000
Nov 13, 2023 0.750 0.760 0.720 0.720 0.720 690,000
Nov 10, 2023 0.800 0.800 0.750 0.750 0.750 3,186,000
Nov 9, 2023 0.850 0.850 0.810 0.830 0.830 1,060,000
Nov 8, 2023 0.860 0.860 0.850 0.850 0.850 884,000
Nov 7, 2023 0.880 0.890 0.870 0.870 0.870 246,000
Nov 6, 2023 0.890 0.890 0.880 0.890 0.890 588,000
Nov 3, 2023 0.910 0.910 0.870 0.900 0.900 1,058,000
Nov 2, 2023 0.930 0.930 0.890 0.910 0.910 734,000
Nov 1, 2023 0.910 0.930 0.900 0.930 0.930 1,858,000
Oct 31, 2023 0.890 0.910 0.870 0.910 0.910 818,000
Oct 30, 2023 0.920 0.920 0.890 0.910 0.910 292,000
Oct 27, 2023 0.860 0.920 0.850 0.920 0.920 2,068,000
Oct 26, 2023 0.900 0.900 0.860 0.860 0.860 786,000
Oct 25, 2023 0.880 0.910 0.880 0.900 0.900 1,156,000
Oct 24, 2023 0.910 0.910 0.870 0.870 0.870 2,124,000
Oct 20, 2023 0.920 0.930 0.890 0.910 0.910 1,638,000
Oct 19, 2023 0.970 0.970 0.910 0.930 0.930 1,808,000
Oct 18, 2023 0.970 1.000 0.950 0.970 0.970 1,690,000
Oct 17, 2023 1.000 1.000 0.960 0.980 0.980 850,000
Oct 16, 2023 1.030 1.030 0.970 0.990 0.990 1,332,000
Oct 13, 2023 1.020 1.030 1.000 1.010 1.010 292,000
Oct 12, 2023 1.030 1.030 1.010 1.030 1.030 244,000
Oct 11, 2023 1.060 1.060 1.000 1.030 1.030 1,448,000
Oct 10, 2023 1.050 1.070 1.040 1.050 1.050 1,262,000
Oct 9, 2023 1.020 1.050 1.020 1.040 1.040 800,000
Oct 6, 2023 1.020 1.020 1.000 1.020 1.020 558,000
Oct 5, 2023 1.000 1.020 0.990 1.020 1.020 1,130,000
Oct 4, 2023 1.020 1.020 0.990 0.990 0.990 574,000
Oct 3, 2023 1.000 1.030 0.990 1.020 1.020 1,314,000
Sep 29, 2023 1.020 1.040 1.010 1.020 1.020 1,664,000
Sep 28, 2023 1.040 1.040 1.010 1.020 1.020 452,000
Sep 27, 2023 1.020 1.030 1.010 1.020 1.020 1,008,000
Sep 26, 2023 1.070 1.070 1.020 1.040 1.040 790,000
Sep 25, 2023 1.050 1.070 1.040 1.060 1.060 204,000
Sep 22, 2023 1.010 1.080 1.010 1.070 1.070 2,306,000
Sep 21, 2023 1.030 1.050 1.000 1.020 1.020 858,000
Sep 20, 2023 1.020 1.040 1.020 1.040 1.040 694,000
Sep 19, 2023 1.020 1.040 1.010 1.020 1.020 1,418,000
Sep 18, 2023 1.080 1.080 1.020 1.020 1.020 2,296,000
Sep 15, 2023 1.100 1.120 1.060 1.080 1.080 2,671,000
Sep 14, 2023 1.080 1.100 1.060 1.100 1.100 1,192,000
Sep 13, 2023 1.070 1.100 1.040 1.060 1.060 1,168,000
Sep 12, 2023 1.100 1.120 1.080 1.100 1.100 672,000
Sep 11, 2023 1.050 1.100 1.010 1.100 1.100 3,366,000
Sep 7, 2023 1.110 1.110 1.030 1.050 1.050 2,480,000
Sep 6, 2023 1.070 1.110 1.060 1.100 1.100 2,456,000
Sep 5, 2023 1.100 1.110 1.030 1.070 1.070 4,190,000
Sep 4, 2023 1.100 1.140 1.060 1.090 1.090 4,195,200
Aug 31, 2023 1.130 1.160 1.100 1.100 1.100 4,208,080
Aug 30, 2023 1.220 1.230 1.130 1.130 1.130 4,804,000
Aug 29, 2023 1.160 1.240 1.160 1.220 1.220 3,370,000
Aug 28, 2023 1.220 1.230 1.150 1.150 1.150 3,160,200
Aug 25, 2023 1.220 1.240 1.190 1.220 1.220 2,520,000
Aug 24, 2023 1.320 1.320 1.230 1.250 1.250 2,528,000
Aug 23, 2023 1.230 1.300 1.210 1.300 1.300 4,294,000
Aug 22, 2023 1.240 1.260 1.210 1.220 1.220 1,504,000
Aug 21, 2023 1.290 1.320 1.200 1.230 1.230 9,114,000
Aug 18, 2023 1.340 1.350 1.260 1.300 1.300 3,262,000
Aug 17, 2023 1.410 1.430 1.340 1.350 1.350 4,894,000
Aug 16, 2023 1.450 1.450 1.420 1.440 1.440 798,000
Aug 15, 2023 1.440 1.480 1.410 1.440 1.440 3,134,000
Aug 14, 2023 1.490 1.500 1.360 1.440 1.440 6,502,000
Aug 11, 2023 1.570 1.650 1.470 1.480 1.480 13,176,636
Aug 10, 2023 1.440 1.580 1.440 1.560 1.560 9,836,000
Aug 9, 2023 1.410 1.480 1.410 1.450 1.450 4,474,000
Aug 8, 2023 1.400 1.440 1.370 1.410 1.410 2,830,000
Aug 7, 2023 1.320 1.470 1.320 1.400 1.400 9,658,000
Aug 4, 2023 1.320 1.340 1.310 1.340 1.340 2,584,000
Aug 3, 2023 1.300 1.320 1.260 1.310 1.310 3,262,000
Aug 2, 2023 1.240 1.300 1.170 1.290 1.290 6,806,000
Aug 1, 2023 1.280 1.290 1.220 1.240 1.240 4,312,000
Jul 31, 2023 1.230 1.290 1.220 1.280 1.280 4,538,000
Jul 28, 2023 1.240 1.270 1.190 1.230 1.230 6,816,000
Jul 27, 2023 1.150 1.250 1.120 1.240 1.240 9,992,900
Jul 26, 2023 1.160 1.170 1.130 1.140 1.140 2,752,000
Jul 25, 2023 1.170 1.180 1.130 1.150 1.150 4,300,000
Jul 24, 2023 1.150 1.200 1.100 1.130 1.130 6,216,000
Jul 21, 2023 1.050 1.170 1.020 1.150 1.150 11,650,000
Jul 20, 2023 1.040 1.140 0.980 1.050 1.050 20,332,000
Jul 19, 2023 1.320 1.320 1.040 1.060 1.060 37,996,000
Jul 18, 2023 2.000 2.040 1.270 1.330 1.330 54,072,000
Jul 14, 2023 1.460 1.620 1.320 1.400 1.400 42,333,720
Jul 13, 2023 0.950 1.580 0.940 1.520 1.520 19,954,000
Jul 12, 2023 0.960 0.970 0.920 0.950 0.950 352,000
Jul 11, 2023 0.940 0.960 0.930 0.950 0.950 1,676,000
Jul 10, 2023 0.940 0.940 0.890 0.910 0.910 456,000
Jul 7, 2023 0.940 0.940 0.910 0.910 0.910 460,000
Jul 6, 2023 0.900 0.970 0.900 0.920 0.920 1,488,000
Jul 5, 2023 0.920 0.920 0.890 0.910 0.910 594,000
Jul 4, 2023 0.850 0.930 0.850 0.920 0.920 1,966,000
Jul 3, 2023 0.870 0.880 0.850 0.860 0.860 574,768
Jun 30, 2023 0.870 0.880 0.850 0.860 0.860 488,000
Jun 29, 2023 0.880 0.880 0.860 0.860 0.860 44,000
Jun 28, 2023 0.850 0.880 0.850 0.870 0.870 236,000
Jun 27, 2023 0.870 0.870 0.850 0.870 0.870 78,000
Jun 26, 2023 0.880 0.880 0.850 0.850 0.850 112,000
Jun 23, 2023 0.870 0.880 0.850 0.870 0.870 540,000
Jun 21, 2023 0.870 0.880 0.850 0.870 0.870 656,000
Jun 20, 2023 0.880 0.880 0.870 0.880 0.880 116,000
Jun 19, 2023 0.880 0.890 0.870 0.890 0.890 392,000
Jun 16, 2023 0.870 0.890 0.860 0.880 0.880 498,000
Jun 15, 2023 0.880 0.890 0.870 0.890 0.890 666,000
Jun 14, 2023 0.910 0.910 0.860 0.890 0.890 628,000
Jun 13, 2023 0.910 0.930 0.880 0.900 0.900 1,290,000
Jun 12, 2023 0.900 0.920 0.880 0.890 0.890 766,000
Jun 9, 2023 0.910 0.920 0.890 0.900 0.900 358,000
Jun 8, 2023 0.910 0.910 0.890 0.890 0.890 558,000
Jun 7, 2023 0.930 0.940 0.890 0.910 0.910 586,000
Jun 6, 2023 0.930 0.930 0.910 0.910 0.910 344,000
Jun 5, 2023 0.890 0.950 0.890 0.910 0.910 1,420,000
Jun 2, 2023 0.870 0.910 0.870 0.900 0.900 364,000
Jun 1, 2023 0.890 0.900 0.870 0.870 0.870 116,000
May 31, 2023 0.860 0.930 0.850 0.890 0.890 1,810,000
May 30, 2023 0.840 0.870 0.820 0.860 0.860 588,000
May 29, 2023 0.870 0.900 0.830 0.850 0.850 2,404,000
May 25, 2023 0.850 0.890 0.830 0.870 0.870 2,656,000
May 24, 2023 0.830 0.840 0.810 0.840 0.840 7,584,000
May 23, 2023 0.900 0.900 0.830 0.840 0.840 3,902,000
May 22, 2023 0.930 0.940 0.880 0.910 0.910 1,388,000
May 19, 2023 0.940 0.940 0.890 0.910 0.910 1,528,000
May 18, 2023 0.930 0.950 0.920 0.930 0.930 548,000
May 17, 2023 0.940 0.940 0.910 0.910 0.910 1,254,000
May 16, 2023 0.970 1.030 0.920 0.930 0.930 5,266,000
May 15, 2023 0.960 0.970 0.930 0.950 0.950 922,000
May 12, 2023 0.960 0.990 0.930 0.960 0.960 3,038,000
May 11, 2023 0.970 0.980 0.920 0.950 0.950 1,876,000
May 10, 2023 1.020 1.020 0.910 0.970 0.970 9,612,000
May 9, 2023 1.030 1.040 1.010 1.030 1.030 1,690,000
May 8, 2023 1.060 1.060 1.020 1.040 1.040 2,372,000
May 5, 2023 1.070 1.080 1.040 1.060 1.060 1,678,000
May 4, 2023 1.050 1.100 1.050 1.070 1.070 2,528,000
May 3, 2023 1.030 1.070 1.030 1.060 1.060 2,836,000
May 2, 2023 1.050 1.070 1.000 1.030 1.030 4,640,000
Apr 28, 2023 1.100 1.130 1.050 1.060 1.060 3,872,000
Apr 27, 2023 1.020 1.120 1.010 1.080 1.080 4,084,000
Apr 26, 2023 1.100 1.140 1.000 1.040 1.040 9,778,000
Apr 25, 2023 1.000 1.140 0.990 1.120 1.120 14,234,000
Apr 24, 2023 1.050 1.070 0.940 0.980 0.980 14,368,000