Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.780	0.800	0.780	0.790	0.790	158,564
2025-07-30	0.780	0.800	0.780	0.790	0.790	600,463
2025-07-29	0.790	0.790	0.780	0.780	0.780	421,280
2025-07-28	0.800	0.800	0.790	0.800	0.800	421,000
2025-07-25	0.800	0.800	0.780	0.780	0.780	1,341,303
2025-07-24	0.790	0.800	0.780	0.790	0.790	443,947
2025-07-23	0.800	0.800	0.790	0.790	0.790	555,283
2025-07-22	0.790	0.800	0.780	0.790	0.790	376,882
2025-07-21	0.790	0.800	0.780	0.790	0.790	632,556
2025-07-18	0.800	0.800	0.790	0.800	0.800	388,000
2025-07-17	0.800	0.800	0.790	0.790	0.790	157,619
2025-07-16	0.810	0.820	0.800	0.810	0.810	916,672
2025-07-15	0.810	0.820	0.800	0.800	0.800	308,800
2025-07-14	0.780	0.820	0.770	0.810	0.810	1,414,468
2025-07-11	0.780	0.780	0.770	0.770	0.770	1,010,261
2025-07-10	0.770	0.780	0.740	0.760	0.760	2,632,626
2025-07-09	0.800	0.800	0.770	0.790	0.790	1,863,000
2025-07-08	0.790	0.800	0.760	0.800	0.800	1,554,535
2025-07-07	0.790	0.800	0.760	0.780	0.780	1,173,899
2025-07-04	0.820	0.820	0.790	0.800	0.800	1,561,651
2025-07-03	0.820	0.840	0.810	0.810	0.810	1,040,000
2025-07-02	0.850	0.860	0.820	0.840	0.840	891,102
2025-06-30	0.890	0.890	0.830	0.840	0.840	1,459,500
2025-06-27	0.900	0.900	0.850	0.850	0.850	1,797,841
2025-06-26	0.900	0.900	0.880	0.900	0.900	604,000
2025-06-25	0.900	0.900	0.890	0.900	0.900	773,000
2025-06-24	0.910	0.910	0.890	0.900	0.900	200,283
2025-06-23	0.870	0.900	0.870	0.900	0.900	617,500
2025-06-20	0.910	0.940	0.880	0.880	0.880	4,792,963
2025-06-19	0.930	0.950	0.930	0.940	0.940	1,302,509
2025-06-18	0.940	0.940	0.930	0.940	0.940	401,000
2025-06-17	0.930	0.940	0.930	0.940	0.940	261,006
2025-06-16	0.950	0.950	0.930	0.940	0.940	165,236
2025-06-13	0.940	0.940	0.930	0.940	0.940	436,122
2025-06-12	0.940	0.950	0.930	0.940	0.940	257,000
2025-06-11	0.930	0.940	0.930	0.940	0.940	3,163,900
2025-06-10	0.920	0.930	0.920	0.930	0.930	363,000
2025-06-09	0.930	0.930	0.920	0.930	0.930	950,100
2025-06-06	0.930	0.930	0.920	0.930	0.930	347,485
2025-06-05	0.940	0.940	0.910	0.930	0.930	2,640,136
2025-06-04	0.940	0.950	0.930	0.940	0.940	220,724
2025-06-03	0.930	0.930	0.920	0.930	0.930	339,000
2025-06-02	0.930	0.930	0.900	0.930	0.930	430,000
2025-05-30	0.940	0.940	0.920	0.940	0.940	108,300
2025-05-29	0.940	0.940	0.920	0.940	0.940	254,000
2025-05-28	0.940	0.940	0.930	0.940	0.940	670,438
2025-05-27	0.940	0.950	0.930	0.950	0.950	680,649
2025-05-26	0.950	0.950	0.940	0.950	0.950	571,098
2025-05-23	0.930	0.930	0.930	0.930	0.930	180,525
2025-05-22	0.930	0.940	0.930	0.940	0.940	2,509,593
2025-05-21	0.930	0.930	0.920	0.920	0.920	638,000
2025-05-20	0.920	0.930	0.920	0.930	0.930	126,926
2025-05-19	0.920	0.920	0.910	0.910	0.910	2,116,356
2025-05-16	0.930	0.930	0.920	0.920	0.920	192,000
2025-05-15	0.920	0.920	0.910	0.910	0.910	1,430,430
2025-05-14	0.930	0.930	0.910	0.920	0.920	2,183,000
2025-05-13	0.910	0.930	0.910	0.930	0.930	868,000
2025-05-12	0.900	0.910	0.900	0.910	0.910	231,086
2025-05-09	0.910	0.910	0.890	0.900	0.900	38,000
2025-05-08	0.910	0.910	0.900	0.910	0.910	303,481

← NewerPage 6 of 21 · 1,231 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.