Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.800	0.810	0.790	0.790	0.790	432,220
2026-01-22	0.800	0.800	0.790	0.790	0.790	510,996
2026-01-21	0.780	0.800	0.780	0.790	0.790	259,855
2026-01-20	0.790	0.790	0.790	0.790	0.790	34,312
2026-01-19	0.810	0.810	0.790	0.790	0.790	363,000
2026-01-16	0.810	0.810	0.800	0.810	0.810	143,423
2026-01-15	0.800	0.820	0.790	0.810	0.810	784,093
2026-01-14	0.780	0.820	0.770	0.810	0.810	1,298,000
2026-01-13	0.760	0.770	0.760	0.770	0.770	455,182
2026-01-12	0.750	0.750	0.740	0.750	0.750	119,000
2026-01-09	0.730	0.750	0.730	0.750	0.750	399,650
2026-01-08	0.750	0.760	0.730	0.730	0.730	438,678
2026-01-07	0.730	0.750	0.720	0.740	0.740	153,309
2026-01-06	0.730	0.750	0.730	0.730	0.730	220,207
2026-01-05	0.720	0.730	0.720	0.730	0.730	106,000
2026-01-02	0.720	0.750	0.710	0.740	0.740	118,447
2025-12-31	0.720	0.720	0.720	0.720	0.720	181,000
2025-12-30	0.730	0.730	0.720	0.720	0.720	174,000
2025-12-29	0.720	0.740	0.710	0.740	0.740	467,462
2025-12-24	0.710	0.720	0.710	0.710	0.710	129,406
2025-12-23	0.710	0.720	0.710	0.720	0.720	424,927
2025-12-22	0.730	0.740	0.720	0.720	0.720	204,393
2025-12-19	0.720	0.720	0.700	0.720	0.720	569,522
2025-12-18	0.720	0.720	0.720	0.720	0.720	32,000
2025-12-17	0.730	0.730	0.720	0.720	0.720	102,000
2025-12-16	0.750	0.750	0.730	0.730	0.730	285,000
2025-12-15	0.750	0.760	0.750	0.760	0.760	47,800
2025-12-12	0.770	0.770	0.750	0.750	0.750	321,836
2025-12-11	0.770	0.770	0.760	0.770	0.770	292,268
2025-12-10	0.750	0.770	0.750	0.770	0.770	247,539
2025-12-09	0.760	0.770	0.750	0.760	0.760	940,904
2025-12-08	0.730	0.770	0.730	0.760	0.760	990,063
2025-12-05	0.720	0.730	0.710	0.720	0.720	187,915
2025-12-04	0.690	0.720	0.690	0.720	0.720	226,352
2025-12-03	0.710	0.710	0.700	0.700	0.700	244,925
2025-12-02	0.700	0.720	0.700	0.710	0.710	254,000
2025-12-01	0.700	0.720	0.700	0.710	0.710	575,000
2025-11-28	0.690	0.700	0.680	0.700	0.700	1,387,050
2025-11-27	0.700	0.700	0.700	0.700	0.700	320,000
2025-11-26	0.690	0.710	0.680	0.700	0.700	855,677
2025-11-25	0.700	0.710	0.690	0.700	0.700	811,000
2025-11-24	0.700	0.720	0.700	0.710	0.710	817,291
2025-11-21	0.700	0.720	0.700	0.720	0.720	721,421
2025-11-20	0.720	0.720	0.710	0.720	0.720	340,000
2025-11-19	0.730	0.730	0.710	0.720	0.720	99,000
2025-11-18	0.710	0.730	0.700	0.730	0.730	946,000
2025-11-17	0.710	0.720	0.700	0.710	0.710	1,092,002
2025-11-14	0.700	0.730	0.700	0.720	0.720	720,000
2025-11-13	0.710	0.720	0.700	0.720	0.720	2,452,496
2025-11-12	0.710	0.710	0.700	0.710	0.710	5,104,000
2025-11-11	0.710	0.720	0.700	0.710	0.710	1,980,344
2025-11-10	0.710	0.720	0.710	0.710	0.710	832,173
2025-11-07	0.730	0.740	0.710	0.710	0.710	4,028,604
2025-11-06	0.750	0.750	0.730	0.740	0.740	3,526,470
2025-11-05	0.740	0.750	0.740	0.750	0.750	1,705,458
2025-11-04	0.760	0.760	0.740	0.750	0.750	694,709
2025-11-03	0.750	0.760	0.750	0.760	0.760	415,746
2025-10-31	0.750	0.760	0.740	0.760	0.760	244,000
2025-10-30	0.740	0.760	0.740	0.760	0.760	783,184
2025-10-28	0.750	0.760	0.740	0.760	0.760	999,500

← NewerPage 4 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.