Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.050	1.140	1.040	1.130	1.035	3,659,747
2024-05-09	1.040	1.050	1.030	1.050	0.962	700,123
2024-05-08	1.040	1.050	1.020	1.030	0.943	906,795
2024-05-07	1.050	1.050	1.030	1.030	0.943	1,349,000
2024-05-06	1.050	1.070	1.030	1.030	0.943	1,059,001
2024-05-03	1.070	1.070	1.040	1.050	0.962	1,250,732
2024-05-02	1.060	1.060	1.040	1.050	0.962	525,871
2024-04-30	1.060	1.060	1.040	1.060	0.971	473,913
2024-04-29	1.050	1.070	1.040	1.040	0.953	2,154,823
2024-04-26	1.010	1.050	1.000	1.050	0.962	1,205,300
2024-04-25	1.040	1.040	1.010	1.020	0.934	872,500
2024-04-24	1.000	1.050	1.000	1.040	0.953	2,313,019
2024-04-23	1.000	1.000	0.990	1.000	0.916	455,242
2024-04-22	0.990	1.000	0.980	1.000	0.916	467,513
2024-04-19	1.000	1.000	0.970	1.000	0.916	735,164
2024-04-18	0.990	1.000	0.980	0.980	0.898	945,000
2024-04-17	1.000	1.000	0.970	1.000	0.916	941,200
2024-04-16	1.000	1.000	0.970	0.980	0.898	1,480,025
2024-04-15	1.020	1.020	0.980	1.000	0.916	954,000
2024-04-12	1.010	1.020	1.000	1.020	0.934	473,000
2024-04-11	1.000	1.030	0.990	1.010	0.925	1,943,813
2024-04-10	1.000	1.010	0.980	1.010	0.925	1,178,550
2024-04-09	0.980	1.000	0.980	1.000	0.916	1,955,010
2024-04-08	1.020	1.020	0.980	1.000	0.916	3,914,000
2024-04-05	1.040	1.040	1.020	1.020	0.934	726,000
2024-04-03	1.040	1.040	1.030	1.040	0.953	817,374
2024-04-02	1.020	1.040	1.020	1.040	0.953	1,096,501
2024-03-28	1.040	1.050	1.010	1.020	0.934	2,877,492
2024-03-27	1.050	1.050	1.020	1.030	0.943	3,581,719
2024-03-26	1.060	1.060	1.030	1.050	0.962	3,439,096
2024-03-25	1.050	1.060	1.030	1.050	0.962	3,198,000
2024-03-22	1.080	1.080	1.030	1.050	0.962	4,390,967
2024-03-21	1.070	1.090	1.060	1.080	0.989	1,547,411
2024-03-20	1.070	1.080	1.050	1.070	0.980	2,140,465
2024-03-19	1.080	1.090	1.070	1.080	0.989	1,054,562
2024-03-18	1.120	1.120	1.060	1.080	0.989	2,875,100
2024-03-15	1.110	1.110	1.090	1.100	1.008	930,200
2024-03-14	1.120	1.120	1.100	1.100	1.008	1,568,319
2024-03-13	1.130	1.130	1.110	1.110	1.017	508,663
2024-03-12	1.090	1.120	1.080	1.120	1.026	1,945,960
2024-03-11	1.130	1.130	1.090	1.100	1.008	1,640,840
2024-03-08	1.100	1.120	1.080	1.120	1.026	3,658,282
2024-03-07	1.110	1.110	1.070	1.100	1.008	1,988,744
2024-03-06	1.100	1.110	1.080	1.100	1.008	2,575,508
2024-03-05	1.130	1.130	1.080	1.100	1.008	2,864,000
2024-03-04	1.160	1.160	1.120	1.130	1.035	2,194,300
2024-03-01	1.160	1.160	1.130	1.150	1.053	5,567,923
2024-02-29	1.130	1.170	1.130	1.140	1.044	32,422,760
2024-02-28	1.150	1.160	1.110	1.130	1.035	6,529,043
2024-02-27	1.170	1.170	1.110	1.130	1.035	7,356,157
2024-02-26	1.180	1.180	1.160	1.160	1.063	2,605,999
2024-02-23	1.200	1.200	1.160	1.180	1.081	4,068,367
2024-02-22	1.210	1.220	1.180	1.190	1.090	4,421,519
2024-02-21	1.200	1.230	1.180	1.200	1.099	2,584,805
2024-02-20	1.200	1.230	1.110	1.220	1.118	13,286,112
2024-02-19	1.230	1.230	1.160	1.210	1.108	5,036,001
2024-02-16	1.250	1.280	1.210	1.230	1.127	9,140,848
2024-02-15	1.230	1.300	1.160	1.290	1.182	6,955,850
2024-02-14	1.280	1.300	1.160	1.230	1.127	6,353,677
2024-02-09	1.290	1.290	1.290	1.290	1.182	10,000

← NewerPage 11 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.