Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.290	1.290	1.260	1.260	1.154	112,000
2024-02-07	1.290	1.300	1.270	1.270	1.163	119,701
2024-02-06	1.250	1.280	1.250	1.270	1.163	198,000
2024-02-05	1.250	1.250	1.200	1.250	1.145	771,440
2024-02-02	1.250	1.260	1.230	1.250	1.145	516,475
2024-02-01	1.250	1.270	1.240	1.260	1.154	743,000
2024-01-31	1.260	1.290	1.240	1.260	1.154	1,936,000
2024-01-30	1.300	1.300	1.220	1.280	1.172	2,722,500
2024-01-29	1.280	1.300	1.280	1.290	1.182	320,000
2024-01-26	1.280	1.300	1.280	1.290	1.182	459,403
2024-01-25	1.310	1.310	1.280	1.280	1.172	646,521
2024-01-24	1.310	1.310	1.270	1.310	1.200	390,214
2024-01-23	1.310	1.310	1.270	1.290	1.182	679,614
2024-01-22	1.310	1.310	1.260	1.300	1.191	2,053,971
2024-01-19	1.280	1.300	1.270	1.300	1.191	1,117,000
2024-01-18	1.270	1.310	1.260	1.300	1.191	313,000
2024-01-17	1.330	1.330	1.260	1.300	1.191	2,525,447
2024-01-16	1.340	1.350	1.300	1.330	1.218	1,155,823
2024-01-15	1.330	1.340	1.310	1.330	1.218	654,000
2024-01-12	1.340	1.340	1.320	1.340	1.227	377,451
2024-01-11	1.340	1.340	1.310	1.340	1.227	234,000
2024-01-10	1.320	1.340	1.290	1.340	1.227	833,306
2024-01-09	1.340	1.340	1.300	1.320	1.209	211,000
2024-01-08	1.320	1.340	1.300	1.320	1.209	757,506
2024-01-05	1.350	1.350	1.310	1.310	1.200	403,373
2024-01-04	1.350	1.350	1.320	1.340	1.227	426,405
2024-01-03	1.370	1.380	1.330	1.330	1.218	400,309
2024-01-02	1.400	1.400	1.350	1.350	1.237	631,761
2023-12-29	1.350	1.390	1.330	1.390	1.273	646,677
2023-12-28	1.320	1.350	1.320	1.350	1.237	662,004
2023-12-27	1.360	1.360	1.320	1.320	1.209	721,156
2023-12-22	1.390	1.400	1.370	1.370	1.217	373,304
2023-12-21	1.370	1.390	1.360	1.390	1.235	511,601
2023-12-20	1.370	1.370	1.350	1.370	1.217	995,309
2023-12-19	1.360	1.370	1.360	1.370	1.217	222,207
2023-12-18	1.370	1.400	1.360	1.370	1.217	2,648,000
2023-12-15	1.390	1.400	1.370	1.400	1.244	2,453,110
2023-12-14	1.390	1.390	1.370	1.380	1.226	705,000
2023-12-13	1.360	1.390	1.360	1.390	1.235	541,769
2023-12-12	1.380	1.380	1.360	1.380	1.226	435,879
2023-12-11	1.390	1.390	1.350	1.380	1.226	786,659
2023-12-08	1.380	1.410	1.370	1.410	1.252	611,256
2023-12-07	1.380	1.410	1.360	1.400	1.244	972,888
2023-12-06	1.350	1.370	1.320	1.360	1.208	462,137
2023-12-05	1.400	1.410	1.330	1.340	1.190	1,019,000
2023-12-04	1.390	1.410	1.380	1.390	1.235	267,920
2023-12-01	1.400	1.410	1.370	1.410	1.252	386,128
2023-11-30	1.380	1.400	1.360	1.400	1.244	2,266,270
2023-11-29	1.380	1.390	1.370	1.380	1.226	616,000
2023-11-28	1.390	1.400	1.370	1.370	1.217	493,000
2023-11-27	1.370	1.380	1.360	1.380	1.226	272,000
2023-11-24	1.370	1.370	1.350	1.360	1.208	259,890
2023-11-23	1.370	1.380	1.360	1.370	1.217	529,856
2023-11-22	1.380	1.390	1.360	1.370	1.217	638,000
2023-11-21	1.360	1.380	1.350	1.380	1.226	557,562
2023-11-20	1.380	1.380	1.340	1.350	1.199	1,227,184
2023-11-17	1.380	1.380	1.360	1.370	1.217	332,293
2023-11-16	1.400	1.400	1.350	1.380	1.226	1,362,922
2023-11-15	1.410	1.410	1.390	1.400	1.244	1,351,333
2023-11-14	1.430	1.430	1.390	1.410	1.252	937,236

← NewerPage 12 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.