Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.800	1.820	1.790	1.800	1.509	1,419,902
2023-08-14	1.810	1.820	1.780	1.820	1.526	1,195,132
2023-08-11	1.840	1.840	1.800	1.820	1.526	533,385
2023-08-10	1.840	1.840	1.810	1.820	1.526	446,432
2023-08-09	1.810	1.830	1.800	1.830	1.534	358,000
2023-08-08	1.820	1.830	1.790	1.820	1.526	1,453,000
2023-08-07	1.840	1.840	1.820	1.820	1.526	530,091
2023-08-04	1.840	1.840	1.820	1.840	1.543	880,873
2023-08-03	1.830	1.840	1.820	1.840	1.543	915,434
2023-08-02	1.820	1.840	1.810	1.840	1.543	770,000
2023-08-01	1.840	1.840	1.820	1.840	1.543	429,000
2023-07-31	1.840	1.840	1.820	1.840	1.543	705,671
2023-07-28	1.840	1.840	1.810	1.840	1.543	758,243
2023-07-27	1.840	1.840	1.820	1.840	1.543	973,600
2023-07-26	1.830	1.840	1.810	1.830	1.534	892,058
2023-07-25	1.840	1.840	1.820	1.840	1.543	502,063
2023-07-24	1.830	1.840	1.800	1.840	1.543	1,113,618
2023-07-21	1.820	1.840	1.820	1.840	1.543	482,116
2023-07-20	1.840	1.840	1.820	1.840	1.543	476,778
2023-07-19	1.850	1.850	1.820	1.840	1.543	668,000
2023-07-18	1.870	1.870	1.840	1.850	1.551	347,199
2023-07-14	1.870	1.880	1.850	1.860	1.559	931,574
2023-07-13	1.840	1.870	1.840	1.850	1.551	556,000
2023-07-12	1.830	1.840	1.820	1.840	1.543	175,000
2023-07-11	1.820	1.830	1.820	1.830	1.534	420,000
2023-07-10	1.840	1.840	1.820	1.840	1.543	679,283
2023-07-07	1.840	1.840	1.820	1.840	1.543	293,174
2023-07-06	1.850	1.850	1.820	1.840	1.543	976,948
2023-07-05	1.820	1.850	1.820	1.850	1.551	374,559
2023-07-04	1.850	1.850	1.820	1.850	1.551	397,912
2023-07-03	1.850	1.880	1.830	1.840	1.543	305,512
2023-06-30	1.870	1.870	1.830	1.860	1.559	676,312
2023-06-29	1.860	1.950	1.820	1.850	1.551	2,625,917
2023-06-28	1.960	1.990	1.960	1.970	1.652	1,556,309
2023-06-27	1.980	1.980	1.930	1.950	1.635	889,451
2023-06-26	1.960	1.980	1.960	1.970	1.652	279,000
2023-06-23	1.960	1.960	1.900	1.940	1.626	1,464,070
2023-06-21	1.970	1.980	1.940	1.940	1.626	553,750
2023-06-20	1.980	1.980	1.960	1.970	1.652	192,000
2023-06-19	1.980	1.980	1.970	1.980	1.660	239,401
2023-06-16	1.980	1.980	1.970	1.980	1.660	1,140,820
2023-06-15	1.980	1.980	1.970	1.970	1.652	415,000
2023-06-14	2.000	2.000	1.970	1.980	1.660	299,000
2023-06-13	2.000	2.000	1.970	1.980	1.660	426,000
2023-06-12	1.980	1.980	1.970	1.980	1.660	330,000
2023-06-09	1.980	1.980	1.970	1.970	1.652	799,000
2023-06-08	2.000	2.000	1.960	1.970	1.652	883,000
2023-06-07	1.980	2.000	1.970	1.980	1.660	4,531,456
2023-06-06	1.970	1.990	1.970	1.990	1.668	1,267,330
2023-06-05	2.000	2.000	1.970	1.970	1.652	1,274,228
2023-06-02	1.960	1.980	1.930	1.980	1.660	708,294
2023-06-01	1.970	1.980	1.960	1.970	1.652	2,457,196
2023-05-31	1.950	1.980	1.940	1.980	1.660	3,411,306
2023-05-30	1.980	1.980	1.960	1.970	1.652	412,000
2023-05-29	1.960	1.980	1.950	1.970	1.652	469,309
2023-05-25	1.950	1.960	1.940	1.960	1.643	630,400
2023-05-24	1.970	1.980	1.950	1.960	1.643	177,000
2023-05-23	1.970	1.980	1.960	1.970	1.652	92,425
2023-05-22	1.950	1.970	1.940	1.970	1.652	321,264
2023-05-19	1.960	1.970	1.940	1.970	1.652	482,010

← NewerPage 14 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.