Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.150	1.170	1.150	1.150	1.150	695,883
2024-11-04	1.170	1.170	1.150	1.150	1.150	376,530
2024-11-01	1.160	1.180	1.140	1.180	1.180	1,270,400
2024-10-31	1.170	1.180	1.160	1.160	1.160	267,007
2024-10-30	1.170	1.180	1.150	1.170	1.170	921,781
2024-10-29	1.180	1.190	1.160	1.160	1.160	718,484
2024-10-28	1.180	1.200	1.180	1.180	1.180	761,422
2024-10-25	1.160	1.190	1.160	1.180	1.180	1,673,375
2024-10-24	1.190	1.190	1.160	1.190	1.190	412,950
2024-10-23	1.160	1.190	1.160	1.190	1.190	352,563
2024-10-22	1.180	1.180	1.150	1.160	1.160	1,512,000
2024-10-21	1.180	1.180	1.150	1.180	1.180	1,452,200
2024-10-18	1.150	1.200	1.150	1.180	1.180	977,163
2024-10-17	1.170	1.170	1.130	1.150	1.150	1,096,608
2024-10-16	1.120	1.170	1.120	1.160	1.160	773,000
2024-10-15	1.160	1.160	1.130	1.140	1.140	582,000
2024-10-14	1.170	1.170	1.140	1.150	1.150	472,000
2024-10-10	1.160	1.190	1.160	1.170	1.170	629,196
2024-10-09	1.180	1.190	1.140	1.170	1.170	1,612,673
2024-10-08	1.240	1.250	1.140	1.170	1.170	2,748,917
2024-10-07	1.220	1.230	1.190	1.230	1.230	4,350,655
2024-10-04	1.230	1.230	1.170	1.200	1.200	1,782,001
2024-10-03	1.260	1.270	1.200	1.220	1.220	1,586,300
2024-10-02	1.200	1.260	1.170	1.260	1.260	6,972,031
2024-09-30	1.150	1.210	1.130	1.210	1.210	5,700,594
2024-09-27	1.110	1.140	1.090	1.130	1.130	3,143,247
2024-09-26	1.090	1.140	1.080	1.120	1.120	3,042,302
2024-09-25	1.080	1.100	1.080	1.100	1.100	937,532
2024-09-24	1.080	1.100	1.070	1.100	1.100	1,053,141
2024-09-23	1.070	1.080	1.070	1.080	1.080	182,384
2024-09-20	1.080	1.080	1.060	1.060	1.060	801,000
2024-09-19	1.060	1.070	1.040	1.070	1.070	1,016,300
2024-09-17	1.030	1.050	1.030	1.040	1.040	1,097,019
2024-09-16	1.060	1.060	1.030	1.030	1.030	191,000
2024-09-13	1.060	1.060	1.040	1.060	1.060	294,950
2024-09-12	1.040	1.040	1.020	1.030	1.030	373,000
2024-09-11	1.060	1.060	1.030	1.040	1.040	544,390
2024-09-10	1.050	1.070	1.050	1.060	1.060	437,652
2024-09-09	1.040	1.050	1.040	1.050	1.050	35,012
2024-09-05	1.030	1.070	1.030	1.050	1.050	434,986
2024-09-04	1.070	1.070	1.020	1.050	1.050	344,000
2024-09-03	1.100	1.100	1.050	1.060	1.060	753,000
2024-09-02	1.230	1.230	1.160	1.190	1.090	1,864,309
2024-08-30	1.190	1.220	1.190	1.220	1.118	872,516
2024-08-29	1.220	1.230	1.190	1.200	1.099	750,400
2024-08-28	1.200	1.220	1.170	1.220	1.118	1,103,957
2024-08-27	1.150	1.200	1.130	1.200	1.099	1,331,709
2024-08-26	1.120	1.140	1.120	1.120	1.026	1,141,000
2024-08-23	1.120	1.140	1.110	1.110	1.017	628,680
2024-08-22	1.110	1.130	1.110	1.120	1.026	733,894
2024-08-21	1.120	1.130	1.110	1.120	1.026	1,290,550
2024-08-20	1.120	1.130	1.100	1.120	1.026	1,782,301
2024-08-19	1.130	1.130	1.100	1.130	1.035	409,000
2024-08-16	1.110	1.120	1.110	1.110	1.017	522,500
2024-08-15	1.110	1.110	1.100	1.100	1.008	1,417,973
2024-08-14	1.120	1.120	1.110	1.120	1.026	592,125
2024-08-13	1.130	1.130	1.110	1.120	1.026	533,000
2024-08-12	1.130	1.130	1.110	1.120	1.026	530,000
2024-08-09	1.130	1.130	1.110	1.120	1.026	461,051
2024-08-08	1.110	1.130	1.110	1.130	1.035	195,208

← NewerPage 9 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.