Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.010	2.010	1.980	2.000	1.677	534,269
2023-02-17	2.030	2.040	1.990	1.990	1.668	1,153,044
2023-02-16	2.030	2.050	2.020	2.040	1.710	207,463
2023-02-15	2.040	2.040	2.010	2.030	1.702	226,000
2023-02-14	2.060	2.070	2.040	2.050	1.719	314,332
2023-02-13	2.070	2.070	2.040	2.070	1.735	572,000
2023-02-10	2.070	2.080	2.060	2.080	1.744	540,117
2023-02-09	2.050	2.070	2.040	2.060	1.727	1,589,575
2023-02-08	2.050	2.060	2.020	2.050	1.719	953,000
2023-02-07	2.050	2.050	2.030	2.050	1.719	131,204
2023-02-06	2.070	2.070	2.020	2.050	1.719	2,000,600
2023-02-03	2.050	2.080	2.040	2.080	1.744	623,600
2023-02-02	2.060	2.080	2.050	2.070	1.735	361,205
2023-02-01	2.050	2.070	2.040	2.070	1.735	667,000
2023-01-31	2.070	2.070	2.010	2.050	1.719	1,608,001
2023-01-30	2.080	2.090	2.070	2.070	1.735	535,704
2023-01-27	2.080	2.100	2.060	2.090	1.752	1,878,500
2023-01-26	2.060	2.080	2.060	2.080	1.744	1,845,150
2023-01-20	2.020	2.050	2.020	2.050	1.719	864,985
2023-01-19	2.000	2.030	2.000	2.030	1.702	448,313
2023-01-18	2.000	2.020	2.000	2.020	1.693	592,000
2023-01-17	2.020	2.040	2.000	2.020	1.693	540,541
2023-01-16	1.990	2.050	1.990	2.050	1.719	2,350,000
2023-01-13	1.980	1.990	1.950	1.990	1.668	457,000
2023-01-12	1.980	1.980	1.960	1.970	1.652	484,159
2023-01-11	1.960	1.970	1.960	1.960	1.643	591,215
2023-01-10	1.960	1.980	1.940	1.960	1.643	1,037,000
2023-01-09	2.010	2.010	1.970	1.970	1.652	1,041,310
2023-01-06	2.010	2.010	1.960	1.990	1.668	871,914
2023-01-05	1.960	2.010	1.960	2.000	1.677	1,814,000
2023-01-04	1.880	1.960	1.880	1.950	1.635	2,962,842
2023-01-03	1.870	1.890	1.870	1.880	1.576	1,432,026
2022-12-30	1.860	1.880	1.840	1.870	1.568	496,000
2022-12-29	1.870	1.880	1.840	1.860	1.559	626,000
2022-12-28	1.890	1.890	1.860	1.880	1.576	1,346,625
2022-12-23	1.910	1.920	1.890	1.890	1.551	470,000
2022-12-22	1.880	1.910	1.880	1.910	1.567	2,023,681
2022-12-21	1.900	1.910	1.880	1.880	1.543	440,820
2022-12-20	1.930	1.930	1.880	1.900	1.559	385,805
2022-12-19	1.940	1.940	1.920	1.920	1.575	1,051,687
2022-12-16	1.910	1.930	1.910	1.930	1.584	1,182,167
2022-12-15	1.930	1.960	1.910	1.910	1.567	235,477
2022-12-14	1.940	1.960	1.930	1.930	1.584	1,122,952
2022-12-13	1.930	1.940	1.920	1.940	1.592	804,727
2022-12-12	1.950	1.980	1.930	1.930	1.584	753,200
2022-12-09	1.880	1.950	1.870	1.950	1.600	2,923,107
2022-12-08	1.860	1.880	1.850	1.880	1.543	1,057,000
2022-12-07	1.840	1.880	1.840	1.870	1.534	1,839,168
2022-12-06	1.850	1.860	1.850	1.850	1.518	1,211,800
2022-12-05	1.860	1.870	1.850	1.850	1.518	761,409
2022-12-02	1.860	1.860	1.840	1.840	1.510	201,357
2022-12-01	1.870	1.880	1.830	1.840	1.510	2,851,878
2022-11-30	1.860	1.860	1.840	1.850	1.518	991,080
2022-11-29	1.840	1.850	1.830	1.850	1.518	749,359
2022-11-28	1.800	1.810	1.780	1.810	1.485	834,000
2022-11-25	1.830	1.840	1.800	1.800	1.477	361,000
2022-11-24	1.800	1.830	1.800	1.810	1.485	353,098
2022-11-23	1.830	1.830	1.790	1.790	1.469	546,000
2022-11-22	1.840	1.840	1.810	1.810	1.485	766,000
2022-11-21	1.850	1.860	1.830	1.840	1.510	90,066

← NewerPage 16 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.