Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.770	0.780	0.760	0.760	0.760	429,065
2026-04-24	0.800	0.800	0.790	0.790	0.790	434,246
2026-04-23	0.760	0.790	0.750	0.790	0.790	1,283,002
2026-04-22	0.760	0.780	0.750	0.780	0.780	1,410,000
2026-04-21	0.760	0.770	0.760	0.770	0.770	132,950
2026-04-20	0.780	0.780	0.750	0.770	0.770	649,903
2026-04-17	0.760	0.780	0.760	0.770	0.770	198,318
2026-04-16	0.780	0.780	0.770	0.780	0.780	288,000
2026-04-15	0.770	0.780	0.760	0.780	0.780	240,530
2026-04-14	0.770	0.780	0.770	0.770	0.770	166,577
2026-04-13	0.780	0.790	0.760	0.780	0.780	383,000
2026-04-10	0.770	0.790	0.770	0.790	0.790	411,693
2026-04-09	0.780	0.790	0.760	0.780	0.780	282,920
2026-04-08	0.800	0.800	0.770	0.780	0.780	2,244,395
2026-04-02	0.790	0.820	0.780	0.800	0.800	97,569
2026-04-01	0.810	0.810	0.800	0.800	0.800	260,120
2026-03-31	0.790	0.800	0.780	0.780	0.780	545,000
2026-03-30	0.780	0.790	0.780	0.790	0.790	240,000
2026-03-27	0.810	0.810	0.810	0.810	0.810	0
2026-03-26	0.810	0.830	0.800	0.830	0.830	110,000
2026-03-25	0.800	0.820	0.800	0.810	0.810	127,600
2026-03-24	0.820	0.820	0.800	0.800	0.800	349,000
2026-03-23	0.820	0.830	0.780	0.790	0.790	1,056,000
2026-03-20	0.830	0.870	0.830	0.840	0.840	239,031
2026-03-19	0.850	0.850	0.840	0.840	0.840	109,000
2026-03-18	0.850	0.860	0.840	0.850	0.850	296,400
2026-03-17	0.850	0.850	0.850	0.850	0.850	9,373
2026-03-16	0.850	0.850	0.850	0.850	0.850	159,400
2026-03-13	0.850	0.860	0.850	0.850	0.850	203,000
2026-03-12	0.860	0.880	0.850	0.850	0.850	107,000
2026-03-11	0.850	0.880	0.850	0.870	0.870	111,851
2026-03-10	0.820	0.870	0.820	0.850	0.850	468,743
2026-03-09	0.860	0.880	0.810	0.880	0.880	423,405
2026-03-06	0.870	0.880	0.860	0.860	0.860	499,135
2026-03-05	0.880	0.880	0.870	0.870	0.870	131,001
2026-03-04	0.870	0.880	0.860	0.880	0.880	515,084
2026-03-03	0.880	0.910	0.880	0.910	0.910	385,300
2026-03-02	0.890	0.900	0.880	0.890	0.890	289,213
2026-02-27	0.910	0.910	0.890	0.900	0.900	500,600
2026-02-26	0.890	0.920	0.890	0.910	0.910	298,000
2026-02-25	0.900	0.900	0.890	0.900	0.900	329,561
2026-02-24	0.880	0.910	0.880	0.900	0.900	232,000
2026-02-23	0.890	0.920	0.890	0.910	0.910	216,889
2026-02-20	0.900	0.910	0.900	0.900	0.900	386,991
2026-02-16	0.920	0.920	0.880	0.890	0.890	167,856
2026-02-13	0.890	0.920	0.890	0.920	0.920	485,956
2026-02-12	0.910	0.930	0.910	0.920	0.920	543,000
2026-02-11	0.850	0.930	0.850	0.920	0.920	1,899,137
2026-02-10	0.860	0.880	0.860	0.870	0.870	565,786
2026-02-09	0.850	0.870	0.850	0.870	0.870	273,800
2026-02-06	0.810	0.860	0.810	0.850	0.850	490,004
2026-02-05	0.820	0.830	0.820	0.830	0.830	151,309
2026-02-04	0.820	0.830	0.810	0.820	0.820	549,133
2026-02-03	0.810	0.830	0.810	0.830	0.830	587,792
2026-02-02	0.820	0.820	0.800	0.800	0.800	817,207
2026-01-30	0.840	0.840	0.820	0.830	0.830	464,725
2026-01-29	0.810	0.840	0.790	0.830	0.830	1,413,527
2026-01-28	0.790	0.800	0.790	0.800	0.800	193,591
2026-01-27	0.790	0.800	0.790	0.800	0.800	356,844
2026-01-26	0.790	0.800	0.790	0.800	0.800	360,000

← NewerPage 3 of 5 · 245 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.