Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.880	0.880	0.860	0.880	0.880	554,497
2025-02-04	0.860	0.880	0.850	0.880	0.880	728,933
2025-02-03	0.900	0.900	0.850	0.870	0.870	2,272,347
2025-01-28	0.900	0.910	0.880	0.880	0.880	534,000
2025-01-27	0.880	0.890	0.870	0.880	0.880	703,295
2025-01-24	0.880	0.880	0.870	0.870	0.870	641,000
2025-01-23	0.890	0.890	0.870	0.880	0.880	835,825
2025-01-22	0.890	0.890	0.870	0.890	0.890	1,020,772
2025-01-21	0.890	0.900	0.880	0.900	0.900	855,000
2025-01-20	0.900	0.910	0.890	0.900	0.900	1,199,409
2025-01-17	0.900	0.900	0.880	0.900	0.900	401,157
2025-01-16	0.900	0.910	0.890	0.900	0.900	1,200,214
2025-01-15	0.890	0.900	0.890	0.900	0.900	101,397
2025-01-14	0.890	0.900	0.880	0.890	0.890	946,714
2025-01-13	0.900	0.900	0.880	0.900	0.900	442,000
2025-01-10	0.900	0.900	0.880	0.900	0.900	1,007,296
2025-01-09	0.900	0.900	0.890	0.900	0.900	700,757
2025-01-08	0.900	0.920	0.890	0.910	0.910	549,210
2025-01-07	0.920	0.920	0.890	0.920	0.920	1,003,000
2025-01-06	0.930	0.930	0.900	0.920	0.920	780,000
2025-01-03	0.930	0.930	0.910	0.930	0.930	381,000
2025-01-02	0.930	0.930	0.910	0.930	0.930	674,036
2024-12-31	0.920	0.930	0.910	0.930	0.930	511,236
2024-12-30	0.910	0.930	0.900	0.920	0.920	1,047,502
2024-12-27	0.900	0.920	0.900	0.920	0.920	615,743
2024-12-24	0.910	0.920	0.890	0.890	0.890	306,046
2024-12-23	0.880	0.920	0.880	0.910	0.910	1,400,000
2024-12-20	0.920	0.930	0.900	0.900	0.900	849,746
2024-12-19	0.930	0.940	0.910	0.920	0.920	1,110,971
2024-12-18	0.940	0.950	0.930	0.930	0.930	361,000
2024-12-17	0.940	0.940	0.920	0.940	0.940	781,874
2024-12-16	0.950	0.960	0.930	0.930	0.930	360,012
2024-12-13	0.930	0.950	0.930	0.940	0.940	497,000
2024-12-12	0.950	0.960	0.930	0.930	0.930	484,338
2024-12-11	0.950	0.950	0.930	0.930	0.930	590,309
2024-12-10	0.970	0.970	0.950	0.960	0.960	1,144,000
2024-12-09	0.940	0.960	0.920	0.960	0.960	997,835
2024-12-06	0.950	0.960	0.940	0.950	0.950	496,104
2024-12-05	0.950	0.950	0.930	0.940	0.940	364,773
2024-12-04	0.950	0.950	0.940	0.950	0.950	451,300
2024-12-03	0.940	0.960	0.920	0.950	0.950	1,567,236
2024-12-02	0.970	1.000	0.930	0.940	0.940	3,418,800
2024-11-29	1.020	1.020	0.950	1.000	1.000	3,584,985
2024-11-28	1.040	1.070	1.040	1.050	1.050	182,404
2024-11-27	1.050	1.070	1.030	1.060	1.060	282,000
2024-11-26	1.040	1.070	1.040	1.050	1.050	127,000
2024-11-25	1.040	1.060	1.030	1.040	1.040	478,608
2024-11-22	1.070	1.070	1.040	1.060	1.060	2,722,410
2024-11-21	1.120	1.130	1.110	1.120	1.120	245,576
2024-11-20	1.120	1.130	1.120	1.130	1.130	330,359
2024-11-19	1.120	1.130	1.120	1.130	1.130	159,648
2024-11-18	1.120	1.140	1.120	1.120	1.120	228,000
2024-11-15	1.120	1.120	1.110	1.120	1.120	257,000
2024-11-14	1.110	1.120	1.110	1.120	1.120	212,000
2024-11-13	1.140	1.140	1.110	1.110	1.110	1,212,000
2024-11-12	1.140	1.150	1.120	1.140	1.140	972,300
2024-11-11	1.150	1.150	1.140	1.150	1.150	843,000
2024-11-08	1.160	1.180	1.150	1.170	1.170	1,022,327
2024-11-07	1.160	1.170	1.150	1.150	1.150	186,918
2024-11-06	1.150	1.170	1.150	1.160	1.160	548,648

← NewerPage 8 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.