Far East Hotels and Entertainment Limited (HKG:0037)
Hong Kong
· Delayed Price · Currency is HKD 0.520
-0.010 (-1.89%)
Apr 30, 2026, 2:41 PM HKT
HKG:0037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 134,000 |
| Apr 28, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 392,000 |
| Apr 27, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 94,000 |
| Apr 24, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 290,000 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 262,000 |
| Apr 22, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 166,000 |
| Apr 21, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 212,000 |
| Apr 20, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 428,000 |
| Apr 17, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 290,000 |
| Apr 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 152,000 |
| Apr 15, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 188,000 |
| Apr 14, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 78,000 |
| Apr 13, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 20,000 |
| Apr 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 112,000 |
| Apr 9, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 372,000 |
| Apr 8, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 416,000 |
| Apr 2, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 244,000 |
| Apr 1, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 210,000 |
| Mar 31, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 170,000 |
| Mar 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 27, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 548,000 |
| Mar 26, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 494,000 |
| Mar 25, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 206,000 |
| Mar 24, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 384,000 |
| Mar 23, 2026 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -8.77% | 2,118,000 |
| Mar 20, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,206,000 |
| Mar 19, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -5.00% | 1,782,000 |
| Mar 18, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 15.38% | 4,184,000 |
| Mar 17, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 498,000 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 138,000 |
| Mar 13, 2026 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 3.85% | 1,362,000 |
| Mar 12, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 138,000 |
| Mar 11, 2026 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 1,300,000 |
| Mar 10, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 820,000 |
| Mar 9, 2026 | 0.58 | 0.58 | 0.49 | 0.52 | 0.52 | -13.33% | 13,586,000 |
| Mar 6, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 896,000 |
| Mar 5, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 794,000 |
| Mar 4, 2026 | 0.58 | 0.61 | 0.56 | 0.61 | 0.61 | 3.39% | 2,786,000 |
| Mar 3, 2026 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -11.94% | 2,566,000 |
| Mar 2, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | - | 2,692,000 |
| Feb 27, 2026 | 0.58 | 0.68 | 0.58 | 0.67 | 0.67 | 15.52% | 10,534,000 |
| Feb 26, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.41% | 3,266,000 |
| Feb 25, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,378,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,250,000 |
| Feb 23, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 586,000 |
| Feb 20, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 2,384,000 |
| Feb 16, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 256,000 |
| Feb 13, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,578,000 |
| Feb 12, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 282,000 |
| Feb 11, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 1,024,000 |
| Feb 10, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 1,792,000 |
| Feb 9, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 145,120 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -1.89% | 672,000 |
| Feb 5, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 176,000 |
| Feb 4, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 126,000 |
| Feb 3, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | - | 426,000 |
| Feb 2, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 678,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 356,000 |
| Jan 29, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 330,000 |
| Jan 28, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 272,000 |
| Jan 27, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 304,000 |
| Jan 26, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 724,000 |
| Jan 23, 2026 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 10.20% | 928,000 |
| Jan 22, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 682,000 |
| Jan 21, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 404,000 |
| Jan 20, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 480,000 |
| Jan 19, 2026 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 8.33% | 1,880,000 |
| Jan 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 14,000 |
| Jan 15, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 210,000 |
| Jan 14, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 502,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 401,000 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 222,000 |
| Jan 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 278,000 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 254,000 |
| Jan 7, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.06% | 4,000 |
| Jan 6, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 774,000 |
| Jan 5, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,182,000 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 798,000 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 1,904,000 |
| Dec 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 80,000 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 18,400 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 198,000 |
| Dec 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 80,000 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 2,960,000 |
| Dec 18, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 878,000 |
| Dec 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 390,000 |
| Dec 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,544,000 |
| Dec 15, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 340,000 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20,000 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 14,000 |
| Dec 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 352,000 |
| Dec 9, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 346,000 |
| Dec 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 134,000 |
| Dec 5, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 34,000 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 126,000 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 20,000 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 56,000 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 18,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 60,000 |