Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.635	0.660	0.625	0.640	0.640	812,000
2026-10-16	0.660	0.660	0.635	0.650	0.650	299,200
2026-10-15	0.645	0.655	0.630	0.650	0.650	447,000
2026-10-14	0.630	0.645	0.620	0.645	0.645	433,000
2026-10-13	0.610	0.625	0.600	0.625	0.625	950,268
2026-10-12	0.645	0.645	0.595	0.605	0.605	2,838,609
2026-10-09	0.620	0.645	0.615	0.645	0.645	1,200,042
2026-10-08	0.645	0.645	0.615	0.635	0.635	1,417,000
2026-10-07	0.635	0.645	0.620	0.645	0.645	904,000
2026-10-06	0.620	0.650	0.620	0.635	0.635	1,045,000
2026-10-05	0.615	0.655	0.615	0.625	0.625	561,457
2026-10-02	0.640	0.645	0.615	0.615	0.615	297,000
2026-09-30	0.640	0.650	0.635	0.640	0.640	342,000
2026-09-29	0.660	0.665	0.645	0.645	0.645	372,000
2026-09-28	0.650	0.670	0.645	0.660	0.660	377,650
2026-09-25	0.650	0.670	0.650	0.670	0.670	122,000
2026-09-24	0.655	0.655	0.655	0.655	0.655	1,000
2026-09-23	0.670	0.670	0.660	0.660	0.660	16,309
2026-09-22	0.640	0.675	0.640	0.660	0.660	3,333,754
2026-09-21	0.640	0.660	0.630	0.640	0.640	1,321,611
2026-09-18	0.665	0.665	0.630	0.630	0.630	23,353,886
2026-09-17	0.660	0.670	0.660	0.670	0.670	125,042
2026-09-16	0.670	0.675	0.670	0.670	0.670	206,000
2026-09-15	0.690	0.690	0.670	0.670	0.670	1,260,092
2026-09-14	0.695	0.700	0.690	0.690	0.690	675,028
2026-09-11	0.695	0.700	0.690	0.700	0.700	1,388,000
2026-09-10	0.675	0.700	0.665	0.700	0.700	1,957,648
2026-09-09	0.675	0.685	0.660	0.685	0.685	524,000
2026-09-08	0.655	0.680	0.655	0.675	0.675	465,000
2026-09-07	0.650	0.675	0.645	0.655	0.655	651,002
2026-09-04	0.675	0.675	0.645	0.660	0.660	2,204,980
2026-09-03	0.650	0.665	0.645	0.660	0.660	1,397,607
2026-09-02	0.650	0.665	0.640	0.665	0.665	1,893,007
2026-09-01	0.655	0.665	0.650	0.650	0.650	766,000
2026-08-31	0.650	0.670	0.650	0.670	0.670	643,000
2026-08-28	0.655	0.665	0.650	0.660	0.660	467,108
2026-08-27	0.655	0.665	0.655	0.655	0.655	81,309
2026-08-26	0.665	0.665	0.660	0.660	0.660	294,000
2026-08-25	0.665	0.665	0.650	0.660	0.660	344,400
2026-08-24	0.660	0.665	0.650	0.665	0.665	368,451
2026-08-21	0.680	0.680	0.660	0.670	0.670	785,733
2026-08-20	0.690	0.690	0.670	0.680	0.680	1,158,200
2026-08-19	0.685	0.685	0.680	0.680	0.680	15,000
2026-08-18	0.690	0.690	0.680	0.680	0.680	351,000
2026-08-17	0.690	0.690	0.680	0.680	0.680	804,152
2026-08-14	0.685	0.690	0.680	0.680	0.680	559,453
2026-08-13	0.685	0.690	0.680	0.685	0.685	669,223
2026-08-12	0.690	0.690	0.675	0.685	0.685	657,000
2026-08-11	0.695	0.695	0.685	0.685	0.685	527,742
2026-08-10	0.685	0.690	0.680	0.680	0.680	501,100
2026-08-07	0.680	0.695	0.675	0.680	0.680	259,129
2026-08-06	0.680	0.690	0.680	0.680	0.680	393,005
2026-08-05	0.700	0.710	0.680	0.695	0.695	590,159
2026-08-04	0.700	0.700	0.650	0.700	0.700	2,976,000
2026-08-03	0.670	0.720	0.670	0.710	0.710	1,305,598
2026-07-31	0.680	0.690	0.670	0.680	0.680	296,170
2026-07-30	0.680	0.680	0.660	0.680	0.680	1,413,242
2026-07-29	0.690	0.700	0.680	0.680	0.680	231,301
2026-07-28	0.680	0.690	0.680	0.680	0.680	407,000
2026-07-27	0.670	0.700	0.670	0.680	0.680	824,426

Page 1 of 5 · 246 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.