Far East Consortium International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.110	1.120	1.110	1.120	1.026	1,059,163
2024-08-06	1.100	1.110	1.090	1.110	1.017	270,000
2024-08-05	1.110	1.120	1.060	1.080	0.989	2,341,231
2024-08-02	1.100	1.130	1.090	1.110	1.017	568,000
2024-08-01	1.120	1.120	1.100	1.110	1.017	417,000
2024-07-31	1.110	1.140	1.110	1.120	1.026	808,000
2024-07-30	1.140	1.140	1.120	1.120	1.026	330,000
2024-07-29	1.130	1.140	1.130	1.130	1.035	83,000
2024-07-26	1.120	1.130	1.110	1.120	1.026	1,407,927
2024-07-25	1.110	1.130	1.110	1.130	1.035	616,700
2024-07-24	1.130	1.140	1.110	1.130	1.035	1,215,238
2024-07-23	1.120	1.120	1.110	1.120	1.026	428,309
2024-07-22	1.120	1.130	1.110	1.120	1.026	619,316
2024-07-19	1.110	1.130	1.110	1.130	1.035	384,000
2024-07-18	1.120	1.130	1.120	1.130	1.035	229,000
2024-07-17	1.120	1.140	1.120	1.120	1.026	208,975
2024-07-16	1.150	1.150	1.120	1.120	1.026	248,475
2024-07-15	1.130	1.140	1.120	1.140	1.044	278,627
2024-07-12	1.110	1.150	1.110	1.140	1.044	2,301,318
2024-07-11	1.100	1.110	1.090	1.100	1.008	892,008
2024-07-10	1.110	1.110	1.080	1.090	0.998	550,195
2024-07-09	1.110	1.140	1.100	1.120	1.026	589,828
2024-07-08	1.130	1.150	1.120	1.120	1.026	1,258,210
2024-07-05	1.120	1.130	1.120	1.120	1.026	307,000
2024-07-04	1.110	1.130	1.100	1.130	1.035	1,854,796
2024-07-03	1.090	1.110	1.080	1.110	1.017	5,363,146
2024-07-02	1.100	1.120	1.080	1.080	0.989	1,626,000
2024-06-28	1.000	1.110	1.000	1.080	0.989	7,771,088
2024-06-27	1.010	1.010	0.990	1.010	0.925	1,340,043
2024-06-26	1.010	1.010	0.990	1.010	0.925	2,930,004
2024-06-25	1.040	1.040	1.000	1.000	0.916	3,014,465
2024-06-24	1.050	1.060	1.000	1.040	0.953	2,326,049
2024-06-21	1.070	1.070	1.030	1.040	0.953	1,211,000
2024-06-20	1.080	1.080	1.060	1.060	0.971	270,000
2024-06-19	1.070	1.080	1.060	1.080	0.989	136,542
2024-06-18	1.050	1.080	1.050	1.070	0.980	769,576
2024-06-17	1.050	1.070	1.040	1.070	0.980	524,000
2024-06-14	1.060	1.060	1.040	1.050	0.962	256,000
2024-06-13	1.050	1.060	1.040	1.060	0.971	272,849
2024-06-12	1.070	1.070	1.050	1.060	0.971	293,000
2024-06-11	1.090	1.090	1.060	1.060	0.971	399,086
2024-06-07	1.130	1.130	1.090	1.100	1.008	965,894
2024-06-06	1.120	1.120	1.110	1.120	1.026	226,000
2024-06-05	1.090	1.120	1.080	1.110	1.017	538,890
2024-06-04	1.110	1.120	1.090	1.100	1.008	846,107
2024-06-03	1.150	1.150	1.110	1.110	1.017	810,000
2024-05-31	1.130	1.150	1.130	1.150	1.053	553,388
2024-05-30	1.130	1.130	1.110	1.130	1.035	357,000
2024-05-29	1.140	1.140	1.100	1.130	1.035	639,000
2024-05-28	1.140	1.150	1.120	1.140	1.044	652,000
2024-05-27	1.130	1.140	1.110	1.140	1.044	1,043,860
2024-05-24	1.140	1.140	1.100	1.120	1.026	825,240
2024-05-23	1.150	1.160	1.120	1.150	1.053	624,690
2024-05-22	1.190	1.190	1.150	1.170	1.072	1,010,100
2024-05-21	1.220	1.220	1.170	1.190	1.090	1,895,000
2024-05-20	1.240	1.260	1.220	1.220	1.118	1,819,000
2024-05-17	1.180	1.240	1.180	1.210	1.108	1,813,000
2024-05-16	1.190	1.190	1.160	1.170	1.072	1,519,000
2024-05-14	1.220	1.220	1.150	1.180	1.081	1,288,232
2024-05-13	1.130	1.210	1.130	1.210	1.108	2,202,539

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-23	0.0100 HKD
2024-09-03	0.1000 HKD
2023-12-27	0.0400 HKD
2023-09-05	0.1000 HKD
2022-12-28	0.0400 HKD
2022-09-05	0.1600 HKD
2021-12-29	0.0400 HKD
2021-08-27	0.1500 HKD
2020-12-21	0.0400 HKD
2020-09-18	0.1500 HKD
2019-12-27	0.0400 HKD
2019-12-11	0.0400 HKD
2019-09-17	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.