Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.670	0.680	0.660	0.670	0.670	453,000
2026-07-23	0.680	0.690	0.670	0.670	0.670	433,111
2026-07-22	0.670	0.680	0.670	0.670	0.670	856,113
2026-07-21	0.680	0.690	0.670	0.690	0.690	506,000
2026-07-20	0.680	0.690	0.670	0.690	0.690	261,541
2026-07-17	0.680	0.690	0.660	0.680	0.680	428,737
2026-07-16	0.690	0.690	0.650	0.690	0.690	1,538,758
2026-07-15	0.680	0.700	0.680	0.700	0.700	120,000
2026-07-14	0.680	0.690	0.680	0.690	0.690	22,167
2026-07-13	0.680	0.700	0.680	0.690	0.690	268,000
2026-07-10	0.670	0.700	0.670	0.700	0.700	67,000
2026-07-09	0.690	0.700	0.670	0.700	0.700	135,288
2026-07-08	0.660	0.690	0.650	0.690	0.690	433,595
2026-07-07	0.700	0.700	0.630	0.650	0.650	4,404,633
2026-07-06	0.700	0.710	0.690	0.700	0.700	296,133
2026-07-03	0.680	0.700	0.670	0.700	0.700	175,200
2026-07-02	0.660	0.680	0.660	0.670	0.670	348,741
2026-06-30	0.670	0.670	0.660	0.670	0.670	326,500
2026-06-29	0.670	0.690	0.670	0.680	0.680	660,960
2026-06-26	0.660	0.680	0.660	0.660	0.660	383,945
2026-06-25	0.670	0.670	0.670	0.670	0.670	1,000
2026-06-24	0.670	0.680	0.670	0.680	0.680	118,783
2026-06-23	0.680	0.690	0.670	0.670	0.670	36,650
2026-06-22	0.690	0.700	0.660	0.680	0.680	774,610
2026-06-18	0.700	0.700	0.670	0.700	0.700	475,672
2026-06-17	0.710	0.710	0.700	0.700	0.700	299,000
2026-06-16	0.710	0.710	0.700	0.710	0.710	1,144,000
2026-06-15	0.720	0.720	0.710	0.710	0.710	471,000
2026-06-12	0.710	0.720	0.700	0.710	0.710	483,000
2026-06-11	0.700	0.710	0.700	0.710	0.710	213,541
2026-06-10	0.710	0.720	0.700	0.710	0.710	264,000
2026-06-09	0.710	0.720	0.710	0.720	0.720	95,000
2026-06-08	0.720	0.730	0.710	0.720	0.720	372,799
2026-06-05	0.730	0.730	0.720	0.730	0.730	250,746
2026-06-04	0.720	0.730	0.720	0.730	0.730	92,245
2026-06-03	0.730	0.730	0.720	0.720	0.720	435,000
2026-06-02	0.730	0.730	0.730	0.730	0.730	11,000
2026-06-01	0.740	0.740	0.730	0.740	0.740	839,072
2026-05-29	0.730	0.740	0.730	0.740	0.740	234,000
2026-05-28	0.740	0.740	0.730	0.730	0.730	232,000
2026-05-27	0.740	0.740	0.730	0.740	0.740	194,000
2026-05-26	0.740	0.750	0.730	0.740	0.740	298,267
2026-05-22	0.740	0.750	0.730	0.750	0.750	996,696
2026-05-21	0.750	0.750	0.740	0.750	0.750	208,000
2026-05-20	0.750	0.750	0.750	0.750	0.750	202,000
2026-05-19	0.740	0.750	0.740	0.750	0.750	141,000
2026-05-18	0.750	0.750	0.740	0.740	0.740	225,204
2026-05-15	0.760	0.760	0.750	0.750	0.750	228,002
2026-05-14	0.750	0.760	0.750	0.750	0.750	139,121
2026-05-13	0.760	0.770	0.750	0.770	0.770	226,307
2026-05-12	0.750	0.760	0.750	0.760	0.760	146,075
2026-05-11	0.760	0.770	0.750	0.760	0.760	267,000
2026-05-08	0.740	0.770	0.740	0.770	0.770	727,386
2026-05-07	0.760	0.760	0.740	0.760	0.760	1,728,375
2026-05-06	0.760	0.770	0.750	0.760	0.760	646,883
2026-05-05	0.750	0.760	0.750	0.760	0.760	144,679
2026-05-04	0.760	0.760	0.750	0.750	0.750	2,021,296
2026-04-30	0.770	0.770	0.750	0.760	0.760	583,650
2026-04-29	0.770	0.780	0.760	0.780	0.780	319,153
2026-04-28	0.770	0.770	0.770	0.770	0.770	116,000

← NewerPage 2 of 3 · 125 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.