Far East Horizon Limited (HKG:3360)
Hong Kong
· Delayed Price · Currency is HKD 7.46
+0.12 (1.63%)
Apr 29, 2026, 4:08 PM HKT
Far East Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.37 | 7.49 | 7.29 | 7.47 | - | 1.77% | 4,068,639 |
| Apr 28, 2026 | 7.41 | 7.41 | 7.30 | 7.34 | 7.34 | -0.54% | 2,761,390 |
| Apr 27, 2026 | 7.43 | 7.43 | 7.30 | 7.38 | 7.38 | - | 6,584,225 |
| Apr 24, 2026 | 7.46 | 7.46 | 7.33 | 7.38 | 7.38 | -0.81% | 5,857,214 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.23 | 7.44 | 7.44 | -0.40% | 8,106,689 |
| Apr 22, 2026 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | -0.66% | 4,439,100 |
| Apr 21, 2026 | 7.43 | 7.54 | 7.43 | 7.52 | 7.52 | 1.21% | 7,346,518 |
| Apr 20, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | -0.40% | 5,616,075 |
| Apr 17, 2026 | 7.29 | 7.51 | 7.25 | 7.46 | 7.46 | 2.05% | 4,766,499 |
| Apr 16, 2026 | 7.45 | 7.45 | 7.27 | 7.31 | 7.31 | -0.81% | 5,658,000 |
| Apr 15, 2026 | 7.55 | 7.55 | 7.27 | 7.37 | 7.37 | -1.60% | 6,823,400 |
| Apr 14, 2026 | 7.49 | 7.56 | 7.42 | 7.49 | 7.49 | 0.81% | 4,373,504 |
| Apr 13, 2026 | 7.53 | 7.53 | 7.36 | 7.43 | 7.43 | -1.20% | 3,847,273 |
| Apr 10, 2026 | 7.50 | 7.56 | 7.44 | 7.52 | 7.52 | 1.08% | 3,890,475 |
| Apr 9, 2026 | 7.38 | 7.46 | 7.31 | 7.44 | 7.44 | 0.54% | 6,662,741 |
| Apr 8, 2026 | 7.26 | 7.46 | 7.21 | 7.40 | 7.40 | 3.79% | 8,876,819 |
| Apr 2, 2026 | 7.07 | 7.18 | 7.04 | 7.13 | 7.13 | 0.14% | 5,542,226 |
| Apr 1, 2026 | 7.29 | 7.29 | 7.07 | 7.12 | 7.12 | 1.14% | 6,942,852 |
| Mar 31, 2026 | 6.94 | 7.07 | 6.94 | 7.04 | 7.04 | 0.28% | 6,791,323 |
| Mar 30, 2026 | 7.06 | 7.06 | 6.90 | 7.02 | 7.02 | -0.57% | 4,626,015 |
| Mar 27, 2026 | 7.03 | 7.07 | 6.94 | 7.06 | 7.06 | 0.43% | 8,343,848 |
| Mar 26, 2026 | 7.12 | 7.12 | 6.95 | 7.03 | 7.03 | -0.99% | 5,796,163 |
| Mar 25, 2026 | 6.96 | 7.14 | 6.96 | 7.10 | 7.10 | 1.28% | 5,130,032 |
| Mar 24, 2026 | 7.05 | 7.06 | 6.90 | 7.01 | 7.01 | 1.59% | 7,003,302 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.79 | 6.90 | 6.90 | -3.23% | 8,198,805 |
| Mar 20, 2026 | 7.27 | 7.31 | 7.10 | 7.13 | 7.13 | -1.93% | 8,140,059 |
| Mar 19, 2026 | 7.24 | 7.28 | 7.12 | 7.27 | 7.27 | 0.41% | 9,311,436 |
| Mar 18, 2026 | 7.33 | 7.37 | 7.13 | 7.24 | 7.24 | -0.69% | 9,346,716 |
| Mar 17, 2026 | 7.08 | 7.36 | 7.08 | 7.29 | 7.29 | 3.11% | 5,807,000 |
| Mar 16, 2026 | 7.33 | 7.35 | 7.02 | 7.07 | 7.07 | -3.55% | 9,057,823 |
| Mar 13, 2026 | 7.61 | 7.67 | 7.26 | 7.33 | 7.33 | -3.68% | 11,689,710 |
| Mar 12, 2026 | 7.59 | 7.70 | 7.33 | 7.61 | 7.61 | -0.52% | 9,160,248 |
| Mar 11, 2026 | 7.47 | 7.70 | 7.44 | 7.65 | 7.65 | 2.82% | 5,313,436 |
| Mar 10, 2026 | 7.55 | 7.58 | 7.41 | 7.44 | 7.44 | 0.81% | 16,219,270 |
| 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 |