Far East Horizon Limited (HKG:3360)
Hong Kong
· Delayed Price · Currency is HKD 7.52
+0.14 (1.90%)
Mar 10, 2026, 2:23 PM HKT
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.42 | 7.58 | 7.41 | 7.53 | - | 2.03% | 2,246,404 |
| Mar 9, 2026 | 7.42 | 7.45 | 7.28 | 7.38 | 7.38 | -1.73% | 8,363,989 |
| Mar 6, 2026 | 7.44 | 7.56 | 7.44 | 7.51 | 7.51 | 0.94% | 9,114,220 |
| Mar 5, 2026 | 7.59 | 7.71 | 7.41 | 7.44 | 7.44 | -1.20% | 14,974,090 |
| Mar 4, 2026 | 7.70 | 7.77 | 7.43 | 7.53 | 7.53 | -2.71% | 11,656,760 |
| Mar 3, 2026 | 7.62 | 7.91 | 7.62 | 7.74 | 7.74 | 1.57% | 13,848,340 |
| Mar 2, 2026 | 7.80 | 7.80 | 7.54 | 7.62 | 7.62 | -1.55% | 10,636,434 |
| Feb 27, 2026 | 7.75 | 7.79 | 7.70 | 7.74 | 7.74 | -0.51% | 16,153,000 |
| Feb 26, 2026 | 7.86 | 7.93 | 7.71 | 7.78 | 7.78 | -1.27% | 8,128,388 |
| Feb 25, 2026 | 7.99 | 8.08 | 7.81 | 7.88 | 7.88 | -1.50% | 6,486,004 |
| Feb 24, 2026 | 7.95 | 8.07 | 7.91 | 8.00 | 8.00 | - | 7,874,251 |
| Feb 23, 2026 | 7.87 | 8.00 | 7.71 | 8.00 | 8.00 | 2.04% | 3,466,144 |
| Feb 20, 2026 | 7.82 | 7.89 | 7.58 | 7.84 | 7.84 | -0.88% | 6,227,081 |
| Feb 16, 2026 | 7.90 | 7.91 | 7.78 | 7.91 | 7.91 | 1.15% | 2,541,000 |
| Feb 13, 2026 | 7.82 | 7.83 | 7.70 | 7.82 | 7.82 | -0.89% | 7,055,698 |
| Feb 12, 2026 | 7.84 | 7.94 | 7.82 | 7.89 | 7.89 | 1.02% | 5,719,480 |
| Feb 11, 2026 | 7.81 | 7.95 | 7.76 | 7.81 | 7.81 | -0.64% | 6,367,156 |
| Feb 10, 2026 | 7.77 | 7.89 | 7.70 | 7.86 | 7.86 | 1.03% | 5,335,628 |
| Feb 9, 2026 | 7.81 | 7.92 | 7.73 | 7.78 | 7.78 | -0.38% | 7,122,991 |
| Feb 6, 2026 | 7.62 | 7.83 | 7.60 | 7.81 | 7.81 | 1.43% | 7,754,094 |
| Feb 5, 2026 | 7.61 | 7.72 | 7.53 | 7.70 | 7.70 | 0.52% | 6,104,116 |
| Feb 4, 2026 | 7.61 | 7.70 | 7.57 | 7.66 | 7.66 | -0.52% | 6,767,786 |
| Feb 3, 2026 | 7.59 | 7.76 | 7.59 | 7.70 | 7.70 | 1.45% | 9,133,573 |
| Feb 2, 2026 | 7.78 | 7.78 | 7.50 | 7.59 | 7.59 | -2.82% | 11,422,550 |
| Jan 30, 2026 | 7.62 | 7.81 | 7.62 | 7.81 | 7.81 | 0.77% | 18,587,534 |
| Jan 29, 2026 | 7.55 | 7.82 | 7.52 | 7.75 | 7.75 | 2.79% | 10,689,827 |
| Jan 28, 2026 | 7.50 | 7.56 | 7.45 | 7.54 | 7.54 | 0.53% | 8,561,153 |
| Jan 27, 2026 | 7.45 | 7.52 | 7.41 | 7.50 | 7.50 | 1.08% | 8,222,642 |
| Jan 26, 2026 | 7.37 | 7.51 | 7.32 | 7.42 | 7.42 | - | 6,512,792 |
| Jan 23, 2026 | 7.44 | 7.56 | 7.39 | 7.42 | 7.42 | -0.27% | 9,139,835 |
| Jan 22, 2026 | 7.17 | 7.47 | 7.17 | 7.44 | 7.44 | 3.05% | 9,090,000 |
| Jan 21, 2026 | 7.32 | 7.32 | 7.17 | 7.22 | 7.22 | -1.37% | 8,448,930 |
| Jan 20, 2026 | 7.25 | 7.32 | 7.20 | 7.32 | 7.32 | 0.55% | 5,884,578 |
| Jan 19, 2026 | 7.34 | 7.42 | 7.26 | 7.28 | 7.28 | -0.82% | 6,453,090 |
| Jan 16, 2026 | 7.35 | 7.43 | 7.29 | 7.34 | 7.34 | -0.54% | 4,647,192 |
| Jan 15, 2026 | 7.32 | 7.43 | 7.28 | 7.38 | 7.38 | 0.27% | 6,868,296 |
| Jan 14, 2026 | 7.41 | 7.55 | 7.28 | 7.36 | 7.36 | -1.60% | 9,453,608 |
| Jan 13, 2026 | 7.52 | 7.57 | 7.38 | 7.48 | 7.48 | 0.27% | 7,944,058 |
| Jan 12, 2026 | 7.70 | 7.70 | 7.39 | 7.46 | 7.46 | -2.48% | 8,900,784 |
| Jan 9, 2026 | 7.68 | 7.68 | 7.49 | 7.65 | 7.65 | 1.06% | 9,516,326 |
| Jan 8, 2026 | 7.60 | 7.67 | 7.42 | 7.57 | 7.57 | -1.17% | 8,121,210 |
| Jan 7, 2026 | 7.67 | 7.79 | 7.60 | 7.66 | 7.66 | -0.39% | 6,745,272 |
| Jan 6, 2026 | 7.82 | 7.97 | 7.66 | 7.69 | 7.69 | -2.53% | 15,808,740 |
| Jan 5, 2026 | 7.98 | 8.06 | 7.81 | 7.89 | 7.89 | -1.25% | 6,658,552 |
| Jan 2, 2026 | 8.28 | 8.28 | 7.93 | 7.99 | 7.99 | -0.62% | 6,279,888 |
| Dec 31, 2025 | 7.98 | 8.16 | 7.98 | 8.04 | 8.04 | -0.12% | 1,884,911 |
| Dec 30, 2025 | 8.26 | 8.28 | 7.98 | 8.05 | 8.05 | -2.54% | 7,040,619 |
| Dec 29, 2025 | 8.18 | 8.31 | 8.08 | 8.26 | 8.26 | 0.73% | 7,562,092 |
| Dec 24, 2025 | 8.16 | 8.32 | 8.16 | 8.20 | 8.20 | -0.24% | 2,280,326 |
| Dec 23, 2025 | 8.24 | 8.34 | 8.16 | 8.22 | 8.22 | -0.12% | 4,163,739 |
| Dec 22, 2025 | 8.21 | 8.25 | 8.08 | 8.23 | 8.23 | 0.24% | 7,135,475 |
| Dec 19, 2025 | 8.38 | 8.44 | 8.19 | 8.21 | 8.21 | -0.85% | 10,719,002 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.26 | 8.28 | 8.28 | -2.24% | 11,500,890 |
| Dec 17, 2025 | 8.37 | 8.54 | 8.27 | 8.47 | 8.47 | 1.68% | 10,190,270 |
| Dec 16, 2025 | 8.30 | 8.51 | 8.18 | 8.33 | 8.33 | -2.34% | 20,104,180 |
| Dec 15, 2025 | 7.98 | 8.54 | 7.96 | 8.53 | 8.53 | 6.89% | 31,155,314 |
| Dec 12, 2025 | 8.43 | 8.51 | 7.98 | 7.98 | 7.98 | -4.77% | 29,650,900 |
| Dec 11, 2025 | 8.41 | 8.45 | 7.95 | 8.38 | 8.38 | -0.83% | 27,539,400 |
| Dec 10, 2025 | 8.04 | 8.47 | 7.85 | 8.45 | 8.45 | 5.10% | 25,225,970 |
| Dec 9, 2025 | 8.05 | 8.15 | 7.96 | 8.04 | 8.04 | 0.88% | 10,114,660 |
| Dec 8, 2025 | 8.07 | 8.07 | 7.95 | 7.97 | 7.97 | -1.24% | 4,980,227 |
| Dec 5, 2025 | 7.99 | 8.07 | 7.92 | 8.07 | 8.07 | 0.62% | 8,368,816 |
| Dec 4, 2025 | 8.06 | 8.06 | 7.80 | 8.02 | 8.02 | 1.39% | 8,395,185 |
| Dec 3, 2025 | 8.15 | 8.15 | 7.87 | 7.91 | 7.91 | -2.35% | 7,009,575 |
| Dec 2, 2025 | 7.92 | 8.11 | 7.92 | 8.10 | 8.10 | 1.76% | 10,343,130 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.88 | 7.96 | 7.96 | - | 6,512,078 |
| Nov 28, 2025 | 7.99 | 7.99 | 7.89 | 7.96 | 7.96 | 0.38% | 3,624,428 |
| Nov 27, 2025 | 7.98 | 7.98 | 7.87 | 7.93 | 7.93 | 0.76% | 3,971,600 |
| Nov 26, 2025 | 7.74 | 7.90 | 7.72 | 7.87 | 7.87 | 1.68% | 5,747,544 |
| Nov 25, 2025 | 7.77 | 7.81 | 7.64 | 7.74 | 7.74 | -0.39% | 6,948,964 |
| Nov 24, 2025 | 7.70 | 7.84 | 7.70 | 7.77 | 7.77 | 0.65% | 22,191,471 |
| Nov 21, 2025 | 7.59 | 7.74 | 7.59 | 7.72 | 7.72 | -0.90% | 6,118,314 |
| Nov 20, 2025 | 7.82 | 7.92 | 7.69 | 7.79 | 7.79 | -1.27% | 8,886,266 |
| Nov 19, 2025 | 7.81 | 7.97 | 7.80 | 7.89 | 7.89 | 1.02% | 8,446,288 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.77 | 7.81 | 7.81 | -2.38% | 6,379,926 |
| Nov 17, 2025 | 7.80 | 8.05 | 7.76 | 8.00 | 8.00 | 2.96% | 15,635,260 |
| Nov 14, 2025 | 7.69 | 7.80 | 7.69 | 7.77 | 7.77 | - | 6,073,366 |
| Nov 13, 2025 | 7.69 | 7.80 | 7.65 | 7.77 | 7.77 | 1.04% | 6,191,524 |
| Nov 12, 2025 | 7.59 | 7.70 | 7.56 | 7.69 | 7.69 | 1.18% | 6,335,457 |
| Nov 11, 2025 | 7.58 | 7.62 | 7.52 | 7.60 | 7.60 | 0.26% | 5,387,494 |
| Nov 10, 2025 | 7.48 | 7.63 | 7.45 | 7.58 | 7.58 | 1.34% | 8,508,874 |
| Nov 7, 2025 | 7.45 | 7.48 | 7.38 | 7.48 | 7.48 | 0.40% | 5,904,936 |
| Nov 6, 2025 | 7.37 | 7.51 | 7.33 | 7.45 | 7.45 | 1.64% | 9,909,344 |
| Nov 5, 2025 | 7.35 | 7.40 | 7.19 | 7.33 | 7.33 | -0.14% | 9,156,131 |
| Nov 4, 2025 | 7.18 | 7.36 | 7.18 | 7.34 | 7.34 | 1.94% | 9,650,988 |
| Nov 3, 2025 | 7.01 | 7.22 | 7.01 | 7.20 | 7.20 | 3.15% | 6,667,764 |
| Oct 31, 2025 | 7.09 | 7.09 | 6.96 | 6.98 | 6.98 | -1.27% | 4,488,765 |
| Oct 30, 2025 | 7.18 | 7.18 | 6.97 | 7.07 | 7.07 | -0.70% | 9,948,346 |
| Oct 28, 2025 | 7.19 | 7.24 | 7.07 | 7.12 | 7.12 | -0.42% | 3,662,165 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -0.56% | 3,475,255 |
| Oct 24, 2025 | 7.17 | 7.21 | 7.10 | 7.19 | 7.19 | 0.84% | 3,310,045 |
| Oct 23, 2025 | 7.08 | 7.16 | 7.06 | 7.13 | 7.13 | -0.14% | 1,907,082 |
| Oct 22, 2025 | 7.03 | 7.17 | 6.98 | 7.14 | 7.14 | 1.56% | 4,764,858 |
| Oct 21, 2025 | 7.10 | 7.16 | 7.00 | 7.03 | 7.03 | -0.71% | 4,611,812 |
| Oct 20, 2025 | 6.96 | 7.10 | 6.94 | 7.08 | 7.08 | 2.31% | 3,660,900 |
| Oct 17, 2025 | 7.22 | 7.25 | 6.87 | 6.92 | 6.92 | -4.16% | 7,689,397 |
| Oct 16, 2025 | 7.12 | 7.25 | 7.12 | 7.22 | 7.22 | 1.40% | 6,827,257 |
| Oct 15, 2025 | 7.06 | 7.19 | 6.99 | 7.12 | 7.12 | 1.42% | 8,641,125 |
| Oct 14, 2025 | 7.00 | 7.10 | 6.98 | 7.02 | 7.02 | 1.01% | 12,697,340 |
| Oct 13, 2025 | 6.79 | 6.99 | 6.68 | 6.95 | 6.95 | 0.29% | 10,503,770 |