Far East Horizon Limited (HKG:3360)
Hong Kong
· Delayed Price · Currency is HKD 8.07
+0.05 (0.62%)
At close: Dec 5, 2025
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.97 | 6.97 | 6.88 | 6.93 | 6.93 | -0.72% | 4,079,281 |
| Oct 9, 2025 | 6.97 | 6.98 | 6.89 | 6.98 | 6.98 | 0.58% | 5,412,700 |
| Oct 8, 2025 | 7.00 | 7.11 | 6.87 | 6.94 | 6.94 | -1.00% | 5,081,815 |
| Oct 6, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 0.86% | 2,435,075 |
| Oct 3, 2025 | 6.93 | 6.99 | 6.91 | 6.95 | 6.95 | - | 2,809,701 |
| Oct 2, 2025 | 6.88 | 6.97 | 6.82 | 6.95 | 6.95 | 1.16% | 3,922,102 |
| Sep 30, 2025 | 6.88 | 6.97 | 6.77 | 6.87 | 6.87 | -0.43% | 20,297,390 |
| Sep 29, 2025 | 6.88 | 6.95 | 6.86 | 6.90 | 6.90 | 1.02% | 7,794,026 |
| Sep 26, 2025 | 6.85 | 6.94 | 6.70 | 6.83 | 6.83 | - | 9,440,766 |
| Sep 25, 2025 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 0.15% | 10,712,370 |
| Sep 24, 2025 | 6.76 | 6.84 | 6.69 | 6.82 | 6.82 | 0.89% | 6,286,000 |
| Sep 23, 2025 | 6.68 | 6.78 | 6.66 | 6.76 | 6.76 | 1.20% | 7,550,611 |
| Sep 22, 2025 | 6.92 | 6.96 | 6.63 | 6.68 | 6.68 | -3.47% | 15,302,540 |
| Sep 19, 2025 | 6.98 | 7.02 | 6.82 | 6.92 | 6.92 | -1.14% | 51,143,550 |
| Sep 18, 2025 | 7.05 | 7.10 | 6.97 | 7.00 | 7.00 | -0.71% | 7,546,143 |
| Sep 17, 2025 | 7.01 | 7.08 | 6.98 | 7.05 | 7.05 | 0.57% | 4,220,093 |
| Sep 16, 2025 | 7.02 | 7.02 | 6.90 | 7.01 | 7.01 | 0.14% | 5,772,587 |
| Sep 15, 2025 | 6.98 | 7.02 | 6.88 | 7.00 | 7.00 | 0.29% | 6,233,200 |
| Sep 12, 2025 | 7.28 | 7.30 | 6.90 | 6.98 | 6.98 | -3.59% | 12,665,400 |
| Sep 11, 2025 | 7.15 | 7.27 | 7.10 | 7.24 | 7.24 | 1.26% | 8,387,597 |
| Sep 10, 2025 | 7.02 | 7.17 | 6.98 | 7.15 | 7.15 | 2.44% | 5,952,130 |
| Sep 9, 2025 | 7.13 | 7.15 | 6.89 | 6.98 | 6.98 | -4.38% | 20,007,170 |
| Sep 8, 2025 | 7.38 | 7.39 | 7.22 | 7.30 | 7.05 | -0.54% | 7,939,086 |
| Sep 5, 2025 | 7.17 | 7.39 | 7.13 | 7.34 | 7.09 | 2.51% | 23,474,090 |
| Sep 4, 2025 | 7.41 | 7.49 | 7.11 | 7.16 | 6.91 | -4.02% | 19,448,310 |
| Sep 3, 2025 | 7.55 | 7.58 | 7.38 | 7.46 | 7.20 | -1.06% | 9,228,651 |
| Sep 2, 2025 | 7.58 | 7.58 | 7.41 | 7.54 | 7.28 | 0.27% | 8,562,793 |
| Sep 1, 2025 | 7.45 | 7.57 | 7.44 | 7.52 | 7.26 | 0.94% | 4,493,495 |
| Aug 29, 2025 | 7.50 | 7.60 | 7.45 | 7.45 | 7.19 | -0.53% | 4,467,459 |
| Aug 28, 2025 | 7.70 | 7.70 | 7.39 | 7.49 | 7.23 | -0.40% | 5,291,723 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.49 | 7.52 | 7.26 | -0.40% | 9,186,400 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.29 | -1.69% | 14,988,290 |
| Aug 25, 2025 | 7.55 | 7.71 | 7.54 | 7.68 | 7.42 | 2.26% | 9,633,261 |
| Aug 22, 2025 | 7.52 | 7.57 | 7.46 | 7.51 | 7.25 | -0.40% | 3,342,120 |
| Aug 21, 2025 | 7.60 | 7.68 | 7.50 | 7.54 | 7.28 | -1.05% | 6,829,788 |
| Aug 20, 2025 | 7.58 | 7.66 | 7.48 | 7.62 | 7.36 | 0.40% | 4,263,239 |
| Aug 19, 2025 | 7.70 | 7.78 | 7.55 | 7.59 | 7.33 | -1.43% | 5,971,570 |
| Aug 18, 2025 | 7.57 | 7.74 | 7.50 | 7.70 | 7.44 | 1.72% | 11,361,740 |
| Aug 15, 2025 | 7.65 | 7.65 | 7.44 | 7.57 | 7.31 | -0.92% | 9,091,967 |
| Aug 14, 2025 | 7.53 | 7.66 | 7.52 | 7.64 | 7.38 | 1.46% | 10,128,350 |
| Aug 13, 2025 | 7.37 | 7.58 | 7.35 | 7.53 | 7.27 | 2.17% | 16,685,610 |
| Aug 12, 2025 | 7.37 | 7.42 | 7.27 | 7.37 | 7.12 | -0.14% | 9,450,548 |
| Aug 11, 2025 | 7.45 | 7.46 | 7.29 | 7.38 | 7.13 | -0.27% | 8,756,907 |
| Aug 8, 2025 | 7.69 | 7.69 | 7.34 | 7.40 | 7.15 | -3.77% | 15,989,930 |
| Aug 7, 2025 | 7.73 | 7.77 | 7.59 | 7.69 | 7.43 | -0.52% | 7,621,429 |
| Aug 6, 2025 | 7.99 | 7.99 | 7.66 | 7.73 | 7.47 | -2.40% | 11,361,800 |
| Aug 5, 2025 | 7.85 | 8.04 | 7.80 | 7.92 | 7.65 | 1.67% | 12,754,070 |
| Aug 4, 2025 | 7.86 | 7.90 | 7.56 | 7.79 | 7.52 | -2.14% | 12,898,800 |
| Aug 1, 2025 | 8.00 | 8.01 | 7.84 | 7.96 | 7.69 | -0.50% | 7,758,865 |
| Jul 31, 2025 | 8.03 | 8.14 | 7.96 | 8.00 | 7.73 | -0.99% | 12,761,590 |
| Jul 30, 2025 | 8.25 | 8.34 | 8.03 | 8.08 | 7.80 | -2.65% | 16,847,000 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.22 | 8.30 | 8.02 | -0.60% | 6,520,197 |
| Jul 28, 2025 | 8.30 | 8.43 | 8.26 | 8.35 | 8.06 | 0.60% | 9,029,703 |
| Jul 25, 2025 | 8.33 | 8.47 | 8.24 | 8.30 | 8.02 | -0.60% | 13,042,810 |
| Jul 24, 2025 | 8.26 | 8.39 | 8.16 | 8.35 | 8.06 | 1.33% | 7,842,122 |
| Jul 23, 2025 | 8.14 | 8.27 | 8.11 | 8.24 | 7.96 | 2.11% | 10,471,160 |
| Jul 22, 2025 | 8.13 | 8.13 | 7.98 | 8.07 | 7.79 | -0.25% | 6,824,400 |
| Jul 21, 2025 | 7.99 | 8.11 | 7.93 | 8.09 | 7.81 | 1.12% | 6,757,007 |
| Jul 18, 2025 | 8.03 | 8.04 | 7.84 | 8.00 | 7.73 | -0.37% | 8,548,102 |
| Jul 17, 2025 | 7.90 | 8.03 | 7.90 | 8.03 | 7.76 | 1.65% | 6,088,100 |
| Jul 16, 2025 | 7.90 | 7.96 | 7.75 | 7.90 | 7.63 | - | 8,019,524 |