Far East Holdings International Limited - 0036.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.27	0.27	0.28	0.28	0.27	72,000
September 04, 2025	0.27	0.26	0.26	0.27	0.26	12,000
September 03, 2025	0.26	0.26	0.26	0.26	0.26	6,000
September 02, 2025	0.26	0.26	0.26	0.26	0.24	180,000
September 01, 2025	0.27	0.27	0.27	0.27	0.27	126,000
August 29, 2025	0.26	0.26	0.26	0.28	0.26	258,000
August 28, 2025	0.27	0.27	0.27	0.27	0.27	168,000
August 27, 2025	0.27	0.29	0.29	0.29	0.27	20,700
August 26, 2025	0.28	0.28	0.28	0.3	0.28	90,000
August 25, 2025	0.31	0.27	0.27	0.31	0.27	54,000
August 22, 2025	0.28	0.28	0.28	0.28	0.28	186,000
August 21, 2025	0.26	0.28	0.28	0.28	0.26	30,000
August 20, 2025	0.27	0.27	0.27	0.27	0.27	600
August 19, 2025	0.27	0.27	0.27	0.27	0.27	156,000
August 18, 2025	0.26	0.27	0.27	0.27	0.26	60,000
August 15, 2025	0.27	0.27	0.27	0.27	0.26	180,000
August 14, 2025	0.27	0.27	0.27	0.27	0.27	97,867
August 13, 2025	0.27	0.28	0.28	0.28	0.27	288,000
August 12, 2025	0.28	0.28	0.28	0.29	0.28	288,000
August 11, 2025	0.28	0.27	0.27	0.28	0.26	516,000
August 08, 2025	0.26	0.28	0.28	0.28	0.26	208,200
August 07, 2025	0.27	0.28	0.28	0.3	0.26	900,000
August 06, 2025	0.28	0.28	0.28	0.31	0.27	582,000
August 05, 2025	0.28	0.29	0.29	0.3	0.28	102,000
August 04, 2025	0.33	0.29	0.29	0.34	0.28	973,200
August 01, 2025	0.47	0.32	0.32	0.47	0.24	8.53M
July 31, 2025	0.52	0.56	0.56	0.66	0.52	17.52M
July 30, 2025	0.47	0.52	0.52	0.52	0.47	2.52M
July 29, 2025	0.48	0.47	0.47	0.51	0.47	252,000
July 28, 2025	0.42	0.46	0.46	0.47	0.42	415,800
July 25, 2025	0.39	0.42	0.42	0.42	0.39	192,000
July 24, 2025	0.37	0.37	0.37	0.37	0.34	234,600
July 23, 2025	0.36	0.36	0.36	0.36	0.36	6,000
July 22, 2025	0.36	0.36	0.36	0.36	0.35	84,900
July 21, 2025	0.39	0.37	0.37	0.39	0.37	85,500
July 18, 2025	0.38	0.38	0.38	0.38	0.38	54,000
July 17, 2025	0.4	0.4	0.4	0.4	0.4	0
July 16, 2025	0.4	0.4	0.4	0.4	0.4	18,000
July 15, 2025	0.4	0.4	0.4	0.4	0.4	0
July 14, 2025	0.39	0.4	0.4	0.4	0.36	6,000
July 11, 2025	0.4	0.4	0.4	0.4	0.4	0
July 10, 2025	0.36	0.4	0.4	0.4	0.36	90,000
July 09, 2025	0.4	0.41	0.41	0.41	0.4	51,000
July 08, 2025	0.4	0.41	0.41	0.41	0.4	54,000
July 07, 2025	0.4	0.4	0.4	0.4	0.4	0
July 04, 2025	0.37	0.4	0.4	0.4	0.37	44,400
July 03, 2025	0.39	0.41	0.41	0.43	0.38	617,160
July 02, 2025	0.46	0.45	0.45	0.46	0.45	15,000
June 30, 2025	0.46	0.46	0.46	0.46	0.46	0
June 27, 2025	0.46	0.46	0.46	0.46	0.46	0
June 26, 2025	0.46	0.46	0.46	0.46	0.46	0
June 25, 2025	0.46	0.46	0.46	0.46	0.46	18,000
June 24, 2025	0.4	0.42	0.42	0.42	0.4	138,000
June 23, 2025	0.42	0.42	0.42	0.42	0.42	24,000
June 20, 2025	0.42	0.42	0.42	0.42	0.42	0
June 19, 2025	0.42	0.42	0.42	0.42	0.42	60,000
June 18, 2025	0.43	0.42	0.42	0.48	0.42	360,000
June 17, 2025	0.41	0.41	0.41	0.42	0.41	95,400
June 16, 2025	0.41	0.41	0.41	0.42	0.41	258,000
June 13, 2025	0.43	0.43	0.43	0.43	0.43	0

Far East Holdings International Limited (0036.HK) HKSE