Far East Hotels & Entertainment Ltd. 0037
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.4700-0.01 (-2.08%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 528.00K |
| 2026-09-30 | HKD 0.48 | +1.05% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 396.00K |
| 2026-09-29 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 202.00K |
| 2026-09-28 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-25 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-24 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 1.32M |
| 2026-09-23 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 548.00K |
| 2026-09-22 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 370.00K |
| 2026-09-21 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 46.00K |
| 2026-09-18 | HKD 0.48 | -1.03% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 126.00K |
| 2026-09-17 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 72.00K |
| 2026-09-16 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 228.00K |
| 2026-09-15 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 619.28K |
| 2026-09-14 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 44.00K |
| 2026-09-11 | HKD 0.49 | -1.02% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 404.00K |
| 2026-09-10 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 826.00K |
| 2026-09-09 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 104.00K |
| 2026-09-08 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 634.80K |
| 2026-09-07 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 84.00K |
| 2026-09-04 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 138.00K |
| 2026-09-03 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 144.00K |
| 2026-09-02 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 316.00K |
| 2026-09-01 | HKD 0.50 | -2.91% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 664.00K |
| 2026-08-31 | HKD 0.51 | +4.04% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 744.00K |
| 2026-08-28 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 444.00K |
| 2026-08-27 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 122.00K |
| 2026-08-26 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 14.00K |
| 2026-08-25 | HKD 0.50 | +2.06% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 526.00K |
| 2026-08-24 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 774.00K |
| 2026-08-21 | HKD 0.49 | 0.00% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 448.00K |
| 2026-08-20 | HKD 0.49 | +1.03% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 10.00K |
| 2026-08-19 | HKD 0.49 | +1.04% | HKD 0.49 | HKD 0.48 | HKD 0.48 | 20.00K |
| 2026-08-18 | HKD 0.48 | -4.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 780.00K |
| 2026-08-17 | HKD 0.50 | +1.01% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 228.00K |
| 2026-08-14 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 30.00K |
| 2026-08-13 | HKD 0.50 | -1.00% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 48.00K |
| 2026-08-12 | HKD 0.50 | +4.17% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-11 | HKD 0.48 | -3.03% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 890.00K |
| 2026-08-10 | HKD 0.50 | +1.02% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 124.00K |
| 2026-08-07 | HKD 0.49 | +1.03% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 334.00K |
| 2026-08-06 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 3.74M |
| 2026-08-05 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 480.00K |
| 2026-08-04 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-03 | HKD 0.49 | +2.08% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 104.00K |
| 2026-07-31 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 306.00K |
| 2026-07-30 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 450.00K |
| 2026-07-29 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 394.00K |
| 2026-07-28 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 394.00K |
| 2026-07-27 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 472.00K |
| 2026-07-24 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 102.00K |
| 2026-07-23 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 136.00K |
| 2026-07-22 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 176.00K |
| 2026-07-21 | HKD 0.50 | -1.00% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 752.00K |
| 2026-07-20 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 58.00K |
| 2026-07-17 | HKD 0.50 | -2.94% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 178.00K |
| 2026-07-16 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 76.00K |
| 2026-07-15 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 204.00K |
| 2026-07-14 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 64.00K |
| 2026-07-13 | HKD 0.50 | -5.66% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 1.39M |
| 2026-07-10 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 20.00K |
| 2026-07-09 | HKD 0.53 | 0.00% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 168.00K |
| 2026-07-08 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 2.37M |
| 2026-07-07 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.57 | HKD 0.53 | 802.00K |
| 2026-07-06 | HKD 0.55 | +10.00% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 7.69M |
| 2026-07-03 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 182.00K |
| 2026-07-02 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 12.00K |
| 2026-06-30 | HKD 0.50 | +2.06% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 22.00K |
| 2026-06-29 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 64.00K |
| 2026-06-26 | HKD 0.49 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.48 | 868.00K |
| 2026-06-25 | HKD 0.49 | 0.00% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 200.00K |
| 2026-06-24 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 156.00K |
| 2026-06-23 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 420.00K |
| 2026-06-22 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 342.00K |
| 2026-06-18 | HKD 0.50 | -5.66% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 458.00K |
| 2026-06-17 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.54 | HKD 0.51 | 476.00K |
| 2026-06-16 | HKD 0.52 | +5.05% | HKD 0.51 | HKD 0.54 | HKD 0.51 | 1.37M |
| 2026-06-15 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.46 | 166.00K |
| 2026-06-12 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 354.00K |
| 2026-06-11 | HKD 0.50 | +1.01% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 222.00K |
| 2026-06-10 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 116.00K |
| 2026-06-09 | HKD 0.50 | +1.02% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 104.00K |
| 2026-06-08 | HKD 0.49 | -3.92% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 528.00K |
| 2026-06-05 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 226.00K |
| 2026-06-04 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 154.00K |
| 2026-06-03 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 406.00K |
| 2026-06-02 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 260.00K |
| 2026-06-01 | HKD 0.52 | +1.96% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 210.00K |
| 2026-05-29 | HKD 0.51 | +2.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 102.00K |
| 2026-05-28 | HKD 0.50 | -5.66% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 1.25M |
| 2026-05-27 | HKD 0.53 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 174.00K |