FAR International Holdings Group Company Limited (HKG:2516)
Hong Kong
· Delayed Price · Currency is HKD 1.290
-0.070 (-5.15%)
Mar 10, 2026, 2:34 PM HKT
HKG:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | - | -4.41% | 2,220,000 |
| Mar 9, 2026 | 1.25 | 1.39 | 1.18 | 1.36 | 1.36 | 7.09% | 3,224,000 |
| Mar 6, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 3,748,000 |
| Mar 5, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 4.84% | 6,748,000 |
| Mar 4, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 10.71% | 5,452,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | 0.90% | 2,332,000 |
| Mar 2, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | - | 876,000 |
| Feb 27, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,148,000 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,208,000 |
| Feb 25, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 1,060,000 |
| Feb 24, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 888,000 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 1,844,000 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 1,024,000 |
| Feb 16, 2026 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | -1.74% | 784,000 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 1,000,000 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 1,744,000 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | - | 1,260,000 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 3.54% | 2,672,000 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 2,080,000 |
| Feb 6, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 1,476,000 |
| Feb 5, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 996,000 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 1,648,000 |
| Feb 3, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | - | 1,424,000 |
| Feb 2, 2026 | 1.10 | 1.15 | 1.04 | 1.06 | 1.06 | -4.50% | 1,880,000 |
| Jan 30, 2026 | 1.04 | 1.11 | 1.00 | 1.11 | 1.11 | 8.82% | 2,408,000 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 1,032,000 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 236,000 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 868,000 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.14% | 1,732,000 |
| Jan 23, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -1.72% | 1,640,000 |
| Jan 22, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 10.48% | 3,124,000 |
| Jan 21, 2026 | 1.36 | 1.37 | 1.05 | 1.05 | 1.05 | -22.79% | 13,348,000 |
| Jan 20, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | -0.73% | 6,936,000 |
| Jan 19, 2026 | 1.37 | 1.44 | 1.33 | 1.37 | 1.37 | -0.72% | 7,412,000 |
| Jan 16, 2026 | 1.31 | 1.39 | 1.25 | 1.38 | 1.38 | 6.98% | 6,256,000 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 3,568,000 |
| Jan 14, 2026 | 1.17 | 1.30 | 1.16 | 1.26 | 1.26 | 6.78% | 7,020,000 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 2,864,000 |
| Jan 12, 2026 | 1.18 | 1.30 | 1.18 | 1.23 | 1.23 | 4.24% | 7,044,000 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.13 | 1.18 | 1.18 | -2.48% | 3,616,000 |
| Jan 8, 2026 | 1.19 | 1.23 | 1.09 | 1.21 | 1.21 | 1.68% | 6,788,000 |
| Jan 7, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 9.17% | 5,348,000 |
| Jan 6, 2026 | 1.05 | 1.10 | 0.98 | 1.09 | 1.09 | 6.86% | 4,932,000 |
| Jan 5, 2026 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | 4.08% | 8,108,000 |
| Jan 2, 2026 | 0.86 | 0.98 | 0.85 | 0.98 | 0.98 | 13.95% | 16,508,000 |
| Dec 31, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 2,060,000 |
| Dec 30, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 1.25% | 1,980,000 |
| Dec 29, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 1.27% | 2,172,000 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | - | 1,524,000 |
| Dec 23, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 1,420,000 |
| Dec 22, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | - | 1,496,000 |
| Dec 19, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 1,676,000 |
| Dec 18, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | - | 2,336,000 |
| Dec 17, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 884,000 |
| Dec 16, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 1,642,000 |
| Dec 15, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 1,188,000 |
| Dec 12, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 1.39% | 2,632,000 |
| Dec 11, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 2,332,000 |
| Dec 10, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | - | 1,060,000 |
| Dec 9, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 348,000 |
| Dec 8, 2025 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 5.97% | 3,732,000 |
| Dec 5, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 2,580,000 |
| Dec 4, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,176,000 |
| Dec 3, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 2,240,000 |
| Dec 2, 2025 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | - | 2,100,000 |
| Dec 1, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 516,000 |
| Nov 28, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 548,000 |
| Nov 27, 2025 | 0.66 | 0.67 | 0.62 | 0.66 | 0.66 | -1.49% | 396,000 |
| Nov 26, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.35% | 1,324,000 |
| Nov 25, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 1.61% | 2,300,000 |
| Nov 24, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 6.90% | 2,996,000 |
| Nov 21, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 2,616,000 |
| Nov 20, 2025 | 0.64 | 0.66 | 0.61 | 0.61 | 0.61 | 1.67% | 772,000 |
| Nov 19, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 1.69% | 452,000 |
| Nov 18, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 1,520,000 |
| Nov 17, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | 3.45% | 540,000 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.57 | 0.58 | 0.58 | -12.12% | 2,156,000 |
| Nov 13, 2025 | 0.58 | 0.84 | 0.58 | 0.66 | 0.66 | 29.41% | 15,316,000 |
| Nov 12, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | - | 1,944,000 |
| Nov 11, 2025 | 0.55 | 0.58 | 0.50 | 0.51 | 0.51 | -7.27% | 4,488,000 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -6.78% | 3,120,000 |
| Nov 7, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 244,000 |
| Nov 6, 2025 | 0.59 | 0.63 | 0.58 | 0.59 | 0.59 | - | 392,000 |
| Nov 5, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 2,408,000 |
| Nov 4, 2025 | 0.63 | 0.68 | 0.60 | 0.60 | 0.60 | -4.76% | 1,384,000 |
| Nov 3, 2025 | 0.68 | 0.71 | 0.63 | 0.63 | 0.63 | -8.70% | 1,240,000 |
| Oct 31, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 200,000 |
| Oct 30, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -8.22% | 2,460,000 |
| Oct 28, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 1.39% | 208,000 |
| Oct 27, 2025 | 0.66 | 0.73 | 0.66 | 0.72 | 0.72 | 12.50% | 620,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 23, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 3.23% | 304,000 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 3.33% | 236,000 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 124,000 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 288,000 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 338,000 |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 72,000 |