Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.960	1.970	1.940	1.970	1.652	482,010
2023-05-18	1.980	1.980	1.950	1.970	1.652	288,000
2023-05-17	1.960	1.980	1.960	1.970	1.652	30,120
2023-05-16	1.970	1.980	1.960	1.980	1.660	129,000
2023-05-15	1.980	1.980	1.960	1.980	1.660	31,000
2023-05-12	1.960	1.980	1.950	1.980	1.660	402,000
2023-05-11	1.980	1.990	1.970	1.980	1.660	277,402
2023-05-10	1.980	1.990	1.970	1.990	1.668	189,000
2023-05-09	2.000	2.000	1.980	1.980	1.660	268,514
2023-05-08	2.000	2.010	1.990	2.000	1.677	1,504,288
2023-05-05	2.000	2.000	1.980	2.000	1.677	525,000
2023-05-04	1.980	2.020	1.980	2.010	1.685	1,208,000
2023-05-03	1.980	2.000	1.970	1.990	1.668	570,000
2023-05-02	1.990	2.010	1.980	2.000	1.677	2,052,833
2023-04-28	1.980	2.000	1.960	1.980	1.660	923,000
2023-04-27	2.000	2.000	1.970	1.970	1.652	185,400
2023-04-26	1.970	2.000	1.970	1.990	1.668	429,274
2023-04-25	1.990	1.990	1.960	1.980	1.660	786,243
2023-04-24	1.960	2.000	1.960	1.990	1.668	666,484
2023-04-21	1.970	1.970	1.960	1.970	1.652	117,409
2023-04-20	1.980	1.990	1.970	1.990	1.668	379,016
2023-04-19	1.980	1.990	1.980	1.990	1.668	130,500
2023-04-18	1.970	1.990	1.970	1.990	1.668	128,834
2023-04-17	1.990	2.000	1.980	1.990	1.668	717,446
2023-04-14	1.950	1.990	1.950	1.960	1.643	409,000
2023-04-13	1.980	1.980	1.960	1.980	1.660	324,711
2023-04-12	1.960	1.990	1.950	1.980	1.660	1,049,506
2023-04-11	1.940	1.970	1.940	1.960	1.643	467,300
2023-04-06	1.930	1.960	1.930	1.960	1.643	577,017
2023-04-04	1.940	1.950	1.930	1.930	1.618	227,001
2023-04-03	1.940	1.960	1.930	1.940	1.626	1,256,468
2023-03-31	1.920	1.990	1.910	1.930	1.618	1,486,000
2023-03-30	1.910	1.930	1.890	1.920	1.610	229,927
2023-03-29	1.910	1.950	1.910	1.910	1.601	1,111,200
2023-03-28	1.910	1.930	1.910	1.930	1.618	509,320
2023-03-27	1.910	1.930	1.910	1.920	1.610	440,298
2023-03-24	1.920	1.940	1.910	1.930	1.618	702,896
2023-03-23	1.900	1.930	1.890	1.920	1.610	1,175,078
2023-03-22	1.900	1.920	1.860	1.900	1.593	751,965
2023-03-21	1.880	1.900	1.870	1.880	1.576	870,791
2023-03-20	1.920	1.930	1.860	1.890	1.584	956,545
2023-03-17	1.900	1.940	1.900	1.900	1.593	1,098,772
2023-03-16	1.910	1.910	1.870	1.900	1.593	766,000
2023-03-15	1.880	1.930	1.880	1.930	1.618	719,406
2023-03-14	1.900	1.900	1.880	1.880	1.576	296,100
2023-03-13	1.890	1.940	1.890	1.930	1.618	806,595
2023-03-10	1.900	1.910	1.900	1.910	1.601	581,902
2023-03-09	1.910	1.920	1.900	1.920	1.610	1,228,309
2023-03-08	1.920	1.920	1.900	1.920	1.610	539,980
2023-03-07	1.950	1.960	1.930	1.950	1.635	951,551
2023-03-06	1.910	1.950	1.910	1.950	1.635	300,962
2023-03-03	1.890	1.920	1.880	1.920	1.610	931,100
2023-03-02	1.890	1.890	1.870	1.880	1.576	215,000
2023-03-01	1.840	1.900	1.840	1.890	1.584	1,884,681
2023-02-28	1.900	1.930	1.830	1.830	1.534	1,320,616
2023-02-27	1.940	1.940	1.900	1.920	1.610	349,375
2023-02-24	1.960	1.960	1.910	1.910	1.601	1,179,725
2023-02-23	1.980	1.980	1.970	1.980	1.660	635,879
2023-02-22	1.990	1.990	1.960	1.980	1.660	337,454
2023-02-21	2.000	2.000	1.960	1.980	1.660	683,805

← NewerPage 15 of 21 · 1,232 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.