Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.410	1.410	1.380	1.390	1.235	1,235,000
2023-11-10	1.460	1.470	1.380	1.410	1.252	2,028,765
2023-11-09	1.510	1.510	1.450	1.460	1.297	1,365,331
2023-11-08	1.560	1.580	1.510	1.510	1.341	1,266,858
2023-11-07	1.580	1.580	1.560	1.560	1.386	417,093
2023-11-06	1.590	1.590	1.570	1.580	1.403	294,309
2023-11-03	1.590	1.590	1.570	1.570	1.395	471,000
2023-11-02	1.600	1.600	1.570	1.570	1.395	466,003
2023-11-01	1.600	1.600	1.570	1.570	1.395	1,005,193
2023-10-31	1.620	1.630	1.610	1.610	1.430	539,000
2023-10-30	1.670	1.680	1.600	1.600	1.421	1,817,901
2023-10-27	1.670	1.680	1.640	1.680	1.492	1,942,673
2023-10-26	1.650	1.680	1.640	1.660	1.474	1,175,430
2023-10-25	1.650	1.660	1.630	1.650	1.466	418,022
2023-10-24	1.650	1.650	1.620	1.640	1.457	337,004
2023-10-20	1.650	1.650	1.620	1.650	1.466	185,000
2023-10-19	1.670	1.670	1.630	1.630	1.448	359,000
2023-10-18	1.680	1.680	1.650	1.650	1.466	670,000
2023-10-17	1.680	1.680	1.650	1.680	1.492	454,834
2023-10-16	1.650	1.680	1.630	1.680	1.492	401,400
2023-10-13	1.650	1.650	1.640	1.650	1.466	222,722
2023-10-12	1.660	1.660	1.650	1.650	1.466	54,046
2023-10-11	1.650	1.660	1.630	1.650	1.466	363,000
2023-10-10	1.630	1.660	1.620	1.660	1.474	369,000
2023-10-09	1.630	1.630	1.600	1.630	1.448	355,457
2023-10-06	1.600	1.620	1.580	1.620	1.439	732,006
2023-10-05	1.570	1.580	1.560	1.580	1.403	405,094
2023-10-04	1.580	1.580	1.550	1.570	1.395	936,300
2023-10-03	1.600	1.600	1.580	1.580	1.403	425,313
2023-09-29	1.600	1.610	1.580	1.610	1.430	587,728
2023-09-28	1.620	1.640	1.560	1.600	1.421	1,820,000
2023-09-27	1.620	1.620	1.590	1.600	1.421	1,157,098
2023-09-26	1.630	1.630	1.610	1.620	1.439	527,000
2023-09-25	1.640	1.640	1.630	1.630	1.448	551,000
2023-09-22	1.650	1.650	1.640	1.650	1.466	323,000
2023-09-21	1.650	1.650	1.630	1.650	1.466	941,301
2023-09-20	1.640	1.650	1.620	1.650	1.466	884,000
2023-09-19	1.630	1.650	1.620	1.640	1.457	1,249,895
2023-09-18	1.610	1.640	1.600	1.640	1.457	842,200
2023-09-15	1.670	1.670	1.610	1.610	1.430	4,114,924
2023-09-14	1.670	1.670	1.650	1.650	1.466	576,508
2023-09-13	1.690	1.690	1.660	1.670	1.483	2,312,309
2023-09-12	1.690	1.700	1.680	1.690	1.501	999,198
2023-09-11	1.690	1.700	1.660	1.700	1.510	3,249,125
2023-09-07	1.710	1.720	1.680	1.720	1.528	1,648,055
2023-09-06	1.700	1.720	1.680	1.720	1.528	308,398
2023-09-05	1.720	1.720	1.680	1.710	1.519	820,872
2023-09-04	1.780	1.780	1.760	1.780	1.492	1,567,123
2023-08-31	1.790	1.790	1.770	1.780	1.492	1,134,000
2023-08-30	1.790	1.790	1.770	1.790	1.501	327,186
2023-08-29	1.790	1.790	1.770	1.790	1.501	1,139,853
2023-08-28	1.780	1.790	1.770	1.790	1.501	509,386
2023-08-25	1.780	1.790	1.770	1.780	1.492	1,225,876
2023-08-24	1.790	1.790	1.770	1.790	1.501	1,981,000
2023-08-23	1.790	1.790	1.770	1.790	1.501	1,491,477
2023-08-22	1.800	1.800	1.770	1.800	1.509	945,561
2023-08-21	1.790	1.800	1.760	1.800	1.509	817,791
2023-08-18	1.810	1.810	1.780	1.800	1.509	765,200
2023-08-17	1.780	1.800	1.780	1.800	1.509	1,132,618
2023-08-16	1.790	1.800	1.780	1.800	1.509	428,532

← NewerPage 13 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.