FAR International Holdings Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02516  2023-12-22    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 10 1.280 1.260 1.280 39,020,360 1.280 1.260 1.280 1.090 1.390 31,476,000 1.2397 15.32%
2026-02-27 0 17 1.110 1.090 1.110 26,710,880 1.110 1.090 1.110 0.990 1.210 24,136,000 1.1067 0.00%
2026-01-30 0 21 1.110 1.070 1.100 128,413,080 1.110 1.070 1.100 0.850 1.440 110,788,000 1.1591 29.07%
2025-12-31 0 21 0.860 0.830 0.860 28,151,300 0.860 0.830 0.860 0.640 0.860 38,094,000 0.7390 30.30%
2025-11-28 0 20 0.660 0.660 0.670 29,575,200 0.660 0.660 0.670 0.480 0.840 46,156,000 0.6408 -4.35%
2025-10-31 0 20 0.690 0.690 0.710 3,947,080 0.690 0.690 0.710 0.590 0.740 5,962,000 0.6620 6.15%
2025-09-30 0 22 0.650 0.650 0.660 3,191,800 0.650 0.650 0.660 0.560 0.680 5,252,000 0.6077 6.56%
2025-08-29 0 21 0.610 0.600 0.610 9,466,920 0.610 0.600 0.610 0.600 0.850 13,812,000 0.6854 -18.67%
2025-07-31 0 22 0.750 0.720 0.750 40,475,800 0.750 0.720 0.750 0.720 0.910 50,176,000 0.8067 -8.54%
2025-06-30 0 21 0.820 0.810 0.820 48,363,360 0.820 0.810 0.820 0.780 0.950 57,388,000 0.8427 2.50%
2025-05-30 0 20 0.800 0.800 0.810 37,629,080 0.800 0.800 0.810 0.780 1.030 42,308,000 0.8894 -19.19%
2025-04-30 0 19 0.990 0.980 0.990 39,626,240 0.990 0.980 0.990 0.770 1.000 43,364,000 0.9138 1.02%
2025-03-31 0 21 0.980 0.970 0.980 31,263,800 0.980 0.970 0.980 0.910 1.090 31,684,000 0.9867 -1.01%
2025-02-28 0 20 0.990 0.960 0.990 44,497,360 0.990 0.960 0.990 0.800 1.180 46,292,000 0.9612 -10.00%
2025-01-28 0 19 1.100 1.080 1.090 33,889,320 1.100 1.080 1.090 0.720 1.100 36,936,000 0.9175 12.24%
2024-12-31 0 20 0.980 0.900 0.970 6,055,240 0.980 0.900 0.970 0.690 1.140 6,300,000 0.9611 -9.26%
2024-11-29 0 21 1.080 1.010 1.080 14,580,280 1.080 1.010 1.080 0.970 1.490 11,148,000 1.3079 -16.28%
2024-10-31 0 21 1.290 1.290 1.360 71,709,256 1.290 1.290 1.360 0.910 1.530 55,884,000 1.2832 -14.00%
2024-09-30 0 19 1.500 1.450 1.500 247,868,389 1.500 1.450 1.500 1.150 1.680 171,570,594 1.4447 25.00%
2024-08-30 0 22 1.200 1.180 1.200 70,542,600 1.200 1.180 1.200 0.540 1.250 73,448,000 0.9604 118.18%
2024-07-31 0 22 0.550 0.520 0.550 9,401,040 0.550 0.520 0.550 0.400 0.640 17,432,000 0.5393 34.15%
2024-06-28 0 19 0.410 0.410 0.430 2,174,960 0.410 0.410 0.430 0.395 0.460 5,156,000 0.4218 -5.75%
2024-05-31 0 21 0.435 0.400 0.435 2,168,008 0.435 0.400 0.435 0.100 0.520 4,608,000 0.4705 -11.22%
2024-04-30 0 20 0.490 0.485 0.500 8,181,400 0.490 0.485 0.500 0.340 0.570 17,364,000 0.4712 -14.04%
2024-03-28 0 20 0.570 0.570 0.590 20,044,280 0.570 0.570 0.590 0.500 0.750 31,576,000 0.6348 -18.57%
2024-02-29 0 19 0.700 0.680 0.700 22,188,760 0.700 0.680 0.700 0.560 0.760 33,696,000 0.6585 11.11%
2024-01-31 0 22 0.630 0.610 0.640 115,911,280 0.630 0.610 0.640 0.630 1.050 129,304,000 0.8964 -35.05%
2023-12-29 0 4 0.970 0.970 0.980 68,899,600 0.970 0.970 0.980 0.890 1.320 66,692,000 1.0331

Webb-site Database - Powered By Linux Group

Back to top