Far East Holdings International Limited (HKG:0036)
Hong Kong
· Delayed Price · Currency is HKD 0.275
0.00 (0.00%)
At close: Feb 2, 2026
HKG:0036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 30, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 17.02% | 234,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.24% | 96,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 81,900 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.66% | 204,000 |
| Jan 16, 2026 | 0.19 | 0.30 | 0.19 | 0.25 | 0.25 | 31.55% | 937,200 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.22% | 114,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | -2.55% | 12,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 3,062,400 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.24% | 45,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.10% | 102,900 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.29% | 6,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,100 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 24,526 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 66,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 6,000 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.51% | 83,055 |
| Nov 11, 2025 | 0.21 | 0.27 | 0.21 | 0.22 | 0.22 | -12.24% | 174,234 |
| Nov 10, 2025 | 0.23 | 0.29 | 0.16 | 0.25 | 0.25 | 5.15% | 2,200,800 |
| Nov 7, 2025 | 0.16 | 0.24 | 0.16 | 0.23 | 0.23 | 61.81% | 386,100 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 37,500 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.64% | 30,000 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.95% | 187,800 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -3.75% | 240,000 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -6.98% | 282,000 |
| Oct 30, 2025 | 0.14 | 0.23 | 0.14 | 0.17 | 0.17 | -8.02% | 249,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.14 | 0.19 | 0.19 | -10.10% | 2,036,100 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -22.96% | 2,319,900 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 168,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 306,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 24,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 24,000 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 141,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 126,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 7,980 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 66,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 66,000 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | -1.72% | 144,000 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 17, 2025 | 0.26 | 0.36 | 0.26 | 0.29 | 0.29 | 13.73% | 387,900 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.53% | 12,044 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 18,000 |
| Sep 12, 2025 | 0.25 | 0.32 | 0.25 | 0.29 | 0.29 | 18.37% | 726,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.91% | 823,800 |
| Sep 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 240,000 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 240,000 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |