FAR International Holdings Group Company Limited (2516) Historical Prices

Time Period

Events

HK:2516 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	96,000	0.08
Oct 29, 2026	0.60	0.60	0.60	0.60	0.60	+7.14%	60,000	0.05
Oct 28, 2026	0.55	0.57	0.55	0.56	0.56	+3.70%	76,000	0.06
Oct 27, 2026	0.53	0.55	0.51	0.54	0.54	+2.86%	68,000	0.05
Oct 26, 2026	0.54	0.55	0.54	0.53	0.53	-1.87%	148,000	0.11
Oct 23, 2026	0.55	0.56	0.42	0.54	0.54	-10.83%	1,612,000	1.21
Oct 22, 2026	0.60	0.61	0.56	0.60	0.60	-0.83%	344,000	0.26
Oct 21, 2026	0.62	0.62	0.59	0.61	0.61	-3.20%	228,000	0.17
Oct 20, 2026	0.62	0.64	0.61	0.63	0.63	-2.34%	284,000	0.20
Oct 19, 2026	0.64	0.68	0.60	0.64	0.64	+0.00%	0	0.00
Oct 16, 2026	0.60	0.68	0.60	0.64	0.64	+4.07%	96,000	0.07
Oct 15, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	108,000	0.08
Oct 14, 2026	0.63	0.63	0.62	0.63	0.63	+2.44%	76,000	0.05
Oct 13, 2026	0.65	0.65	0.62	0.62	0.62	+0.00%	20,000	0.01
Oct 12, 2026	0.63	0.64	0.61	0.62	0.62	+0.82%	156,000	0.11
Oct 09, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	56,000	0.04
Oct 08, 2026	0.61	0.62	0.61	0.62	0.62	+2.48%	40,000	0.03
Oct 07, 2026	0.69	0.71	0.61	0.61	0.61	-9.70%	876,000	0.58
Oct 06, 2026	0.67	0.67	0.67	0.67	0.67	+0.00%	4,000	0.00
Oct 05, 2026	0.67	0.67	0.67	0.67	0.67	+1.52%	8,000	0.01
Oct 02, 2026	0.66	0.66	0.66	0.66	0.66	-5.71%	8,000	0.01
Oct 01, 2026	0.70	0.80	0.66	0.70	0.70	+0.00%	0	0.00
Sep 30, 2026	0.66	0.80	0.66	0.70	0.70	+6.06%	624,000	0.38
Sep 29, 2026	0.66	0.66	0.66	0.66	0.66	+4.76%	8,000	0.00
Sep 28, 2026	0.66	0.66	0.63	0.63	0.63	-2.33%	60,000	0.04
Sep 25, 2026	0.69	0.69	0.65	0.65	0.65	-4.44%	52,000	0.03
Sep 24, 2026	0.61	0.71	0.61	0.68	0.68	+4.65%	132,000	0.08
Sep 23, 2026	0.63	0.67	0.62	0.65	0.65	+0.00%	84,000	0.05
Sep 22, 2026	0.62	0.62	0.62	0.65	0.65	-3.73%	48,000	0.03
Sep 21, 2026	0.67	0.67	0.67	0.67	0.67	+0.00%	100,000	0.06
Sep 18, 2026	0.68	0.69	0.67	0.67	0.67	+0.00%	728,000	0.43
Sep 17, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	100,000	0.06
Sep 16, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	64,000	0.04
Sep 15, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	132,000	0.08
Sep 14, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	120,000	0.07
Sep 11, 2026	0.70	0.74	0.70	0.72	0.72	+2.86%	4,868,000	2.77
Sep 10, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	308,000	0.17
Sep 09, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	96,000	0.05
Sep 08, 2026	0.73	0.75	0.72	0.74	0.74	-4.55%	344,000	0.19
Sep 07, 2026	0.73	0.77	0.73	0.77	0.77	+5.48%	300,000	0.16
Sep 04, 2026	0.72	0.76	0.70	0.73	0.73	-1.35%	888,000	0.47
Sep 03, 2026	0.78	0.81	0.73	0.74	0.74	-6.92%	5,096,000	2.74
Sep 02, 2026	0.80	0.87	0.77	0.80	0.80	+4.61%	3,636,000	1.99
Sep 01, 2026	0.74	0.83	0.73	0.76	0.76	+4.11%	17,068,000	10.66
Aug 31, 2026	0.73	0.76	0.73	0.73	0.73	+0.00%	4,076,000	2.60
Aug 28, 2026	0.81	0.82	0.73	0.73	0.73	-9.32%	3,556,000	2.29
Aug 27, 2026	0.80	0.90	0.79	0.81	0.81	+2.55%	3,004,000	1.96
Aug 26, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	1,152,000	0.74
Aug 25, 2026	0.77	0.78	0.75	0.78	0.78	+2.63%	1,144,000	0.73
Aug 24, 2026	0.77	0.79	0.74	0.76	0.76	-0.65%	1,752,000	1.11

FAR International Holdings Group Company Limited historical prices

FAR International Holdings Group Company Limited (2516) Historical Prices

Become an Expert with TipRanks Premium