Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.900	0.920	0.900	0.900	0.900	387,222
2025-05-06	0.890	0.900	0.890	0.900	0.900	602,767
2025-05-02	0.890	0.890	0.890	0.890	0.890	2,000
2025-04-30	0.900	0.900	0.880	0.890	0.890	299,000
2025-04-29	0.880	0.900	0.880	0.900	0.900	1,897,000
2025-04-28	0.880	0.900	0.870	0.880	0.880	2,282,904
2025-04-25	0.860	0.880	0.850	0.860	0.860	1,647,033
2025-04-24	0.830	0.850	0.830	0.830	0.830	815,202
2025-04-23	0.810	0.820	0.800	0.820	0.820	1,638,800
2025-04-22	0.750	0.810	0.750	0.810	0.810	2,490,615
2025-04-17	0.750	0.750	0.740	0.750	0.750	499,000
2025-04-16	0.740	0.760	0.740	0.750	0.750	36,000
2025-04-15	0.760	0.760	0.740	0.750	0.750	623,749
2025-04-14	0.750	0.770	0.750	0.760	0.760	341,000
2025-04-11	0.750	0.760	0.750	0.750	0.750	3,093,363
2025-04-10	0.780	0.780	0.750	0.760	0.760	459,000
2025-04-09	0.750	0.760	0.730	0.760	0.760	363,627
2025-04-08	0.750	0.760	0.750	0.750	0.750	2,600,012
2025-04-07	0.790	0.790	0.710	0.740	0.740	4,366,152
2025-04-03	0.800	0.810	0.800	0.800	0.800	1,438,000
2025-04-02	0.790	0.810	0.790	0.790	0.790	494,500
2025-04-01	0.790	0.800	0.790	0.790	0.790	193,000
2025-03-31	0.800	0.810	0.790	0.800	0.800	574,706
2025-03-28	0.800	0.820	0.800	0.810	0.810	462,246
2025-03-27	0.790	0.810	0.790	0.790	0.790	510,000
2025-03-26	0.790	0.800	0.790	0.790	0.790	949,377
2025-03-25	0.790	0.800	0.780	0.790	0.790	2,206,642
2025-03-24	0.790	0.800	0.780	0.790	0.790	1,261,311
2025-03-21	0.800	0.800	0.790	0.790	0.790	1,340,583
2025-03-20	0.800	0.810	0.800	0.800	0.800	1,913,000
2025-03-19	0.800	0.810	0.790	0.800	0.800	919,500
2025-03-18	0.810	0.810	0.790	0.800	0.800	1,900,000
2025-03-17	0.810	0.810	0.790	0.800	0.800	970,000
2025-03-14	0.790	0.810	0.790	0.810	0.810	274,918
2025-03-13	0.800	0.800	0.790	0.800	0.800	975,522
2025-03-12	0.800	0.810	0.790	0.800	0.800	1,059,786
2025-03-11	0.800	0.810	0.800	0.810	0.810	1,857,541
2025-03-10	0.810	0.810	0.800	0.810	0.810	1,322,000
2025-03-07	0.800	0.830	0.790	0.810	0.810	9,379,000
2025-03-06	0.810	0.820	0.800	0.810	0.810	2,568,981
2025-03-05	0.820	0.820	0.800	0.800	0.800	763,164
2025-03-04	0.830	0.840	0.800	0.820	0.820	1,042,995
2025-03-03	0.820	0.840	0.810	0.830	0.830	1,902,001
2025-02-28	0.830	0.840	0.820	0.820	0.820	587,000
2025-02-27	0.840	0.840	0.810	0.830	0.830	1,131,500
2025-02-26	0.800	0.850	0.800	0.820	0.820	1,709,110
2025-02-25	0.820	0.820	0.780	0.790	0.790	2,290,000
2025-02-24	0.830	0.840	0.810	0.810	0.810	1,275,862
2025-02-21	0.840	0.840	0.820	0.820	0.820	694,341
2025-02-20	0.840	0.840	0.830	0.840	0.840	1,013,008
2025-02-19	0.850	0.850	0.840	0.840	0.840	940,340
2025-02-18	0.850	0.860	0.840	0.840	0.840	1,101,609
2025-02-17	0.850	0.860	0.840	0.850	0.850	639,000
2025-02-14	0.860	0.860	0.840	0.850	0.850	930,927
2025-02-13	0.850	0.860	0.840	0.850	0.850	685,981
2025-02-12	0.860	0.870	0.840	0.850	0.850	1,485,456
2025-02-11	0.870	0.870	0.860	0.860	0.860	916,063
2025-02-10	0.870	0.880	0.860	0.870	0.870	673,000
2025-02-07	0.880	0.880	0.860	0.870	0.870	1,555,340
2025-02-06	0.880	0.880	0.860	0.870	0.870	1,507,047

← NewerPage 7 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.