Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.760	0.760	0.750	0.760	0.760	952,377
2025-10-24	0.750	0.760	0.740	0.760	0.760	1,324,002
2025-10-23	0.750	0.760	0.740	0.760	0.760	1,493,336
2025-10-22	0.750	0.760	0.750	0.750	0.750	1,185,000
2025-10-21	0.760	0.760	0.750	0.760	0.760	1,095,713
2025-10-20	0.750	0.760	0.750	0.760	0.760	855,814
2025-10-17	0.760	0.760	0.750	0.760	0.760	1,096,634
2025-10-16	0.750	0.760	0.750	0.760	0.760	763,984
2025-10-15	0.760	0.760	0.750	0.760	0.760	188,003
2025-10-14	0.760	0.760	0.720	0.750	0.750	1,674,268
2025-10-13	0.750	0.770	0.740	0.770	0.770	484,829
2025-10-10	0.760	0.770	0.760	0.770	0.770	412,704
2025-10-09	0.760	0.770	0.750	0.770	0.770	1,001,019
2025-10-08	0.760	0.770	0.750	0.770	0.770	707,000
2025-10-06	0.770	0.770	0.750	0.770	0.770	1,457,500
2025-10-03	0.770	0.770	0.760	0.770	0.770	564,400
2025-10-02	0.770	0.770	0.760	0.770	0.770	903,000
2025-09-30	0.780	0.780	0.760	0.770	0.770	726,669
2025-09-29	0.770	0.780	0.770	0.780	0.780	825,000
2025-09-26	0.780	0.780	0.770	0.780	0.780	1,074,876
2025-09-25	0.780	0.790	0.780	0.790	0.790	145,100
2025-09-24	0.780	0.800	0.780	0.780	0.780	901,000
2025-09-23	0.780	0.780	0.770	0.770	0.770	459,526
2025-09-22	0.780	0.780	0.770	0.780	0.780	1,008,037
2025-09-19	0.780	0.780	0.770	0.780	0.780	1,050,614
2025-09-18	0.780	0.780	0.780	0.780	0.780	514,000
2025-09-17	0.780	0.780	0.770	0.780	0.780	1,636,475
2025-09-16	0.780	0.780	0.770	0.780	0.780	336,212
2025-09-15	0.780	0.780	0.770	0.780	0.780	1,582,450
2025-09-12	0.790	0.790	0.770	0.780	0.780	897,068
2025-09-11	0.770	0.790	0.770	0.780	0.780	932,077
2025-09-10	0.780	0.790	0.770	0.780	0.780	2,137,000
2025-09-09	0.790	0.790	0.770	0.780	0.780	1,350,363
2025-09-08	0.770	0.780	0.760	0.780	0.780	1,314,000
2025-09-05	0.770	0.770	0.760	0.770	0.770	986,000
2025-09-04	0.770	0.770	0.760	0.770	0.770	785,000
2025-09-03	0.780	0.780	0.760	0.780	0.780	496,221
2025-09-02	0.770	0.780	0.770	0.780	0.780	380,000
2025-09-01	0.770	0.780	0.760	0.780	0.780	651,234
2025-08-29	0.770	0.780	0.760	0.770	0.770	366,461
2025-08-28	0.770	0.780	0.760	0.770	0.770	906,841
2025-08-27	0.780	0.780	0.770	0.780	0.780	954,000
2025-08-26	0.780	0.790	0.770	0.770	0.770	654,698
2025-08-25	0.800	0.800	0.770	0.780	0.780	4,168,237
2025-08-22	0.800	0.800	0.780	0.790	0.790	1,083,940
2025-08-21	0.800	0.810	0.780	0.800	0.800	1,231,696
2025-08-20	0.800	0.800	0.790	0.800	0.800	509,000
2025-08-19	0.800	0.810	0.790	0.800	0.800	670,003
2025-08-18	0.800	0.810	0.790	0.800	0.800	1,500,750
2025-08-15	0.820	0.820	0.790	0.810	0.810	401,000
2025-08-14	0.830	0.830	0.800	0.800	0.800	1,426,000
2025-08-13	0.840	0.840	0.810	0.820	0.820	1,669,000
2025-08-12	0.800	0.870	0.800	0.830	0.830	2,797,137
2025-08-11	0.790	0.810	0.790	0.800	0.800	455,766
2025-08-08	0.790	0.800	0.780	0.800	0.800	1,136,000
2025-08-07	0.780	0.800	0.780	0.800	0.800	700,745
2025-08-06	0.790	0.790	0.780	0.790	0.790	746,000
2025-08-05	0.790	0.790	0.780	0.790	0.790	451,187
2025-08-04	0.790	0.800	0.780	0.790	0.790	425,724
2025-08-01	0.790	0.800	0.780	0.790	0.790	634,100

← NewerPage 5 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.