Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.850	1.860	1.830	1.850	1.518	540,001
2022-11-17	1.850	1.860	1.840	1.860	1.526	190,318
2022-11-16	1.860	1.880	1.850	1.850	1.518	724,984
2022-11-15	1.880	1.880	1.860	1.870	1.534	1,170,675
2022-11-14	1.840	1.870	1.820	1.870	1.534	1,413,000
2022-11-11	1.800	1.830	1.780	1.820	1.493	2,372,100
2022-11-10	1.780	1.780	1.760	1.770	1.452	459,000
2022-11-09	1.800	1.800	1.780	1.800	1.477	253,000
2022-11-08	1.800	1.800	1.790	1.800	1.477	145,943
2022-11-07	1.790	1.810	1.760	1.790	1.469	736,998
2022-11-04	1.800	1.810	1.780	1.780	1.460	783,700
2022-11-03	1.830	1.830	1.770	1.780	1.460	293,000
2022-11-02	1.790	1.830	1.790	1.820	1.493	119,000
2022-11-01	1.800	1.800	1.760	1.790	1.469	1,056,423
2022-10-31	1.840	1.840	1.770	1.770	1.452	501,986
2022-10-28	1.980	2.010	1.850	1.850	1.518	3,906,370
2022-10-27	1.880	2.000	1.870	1.970	1.616	5,315,904
2022-10-26	1.800	1.940	1.790	1.870	1.534	3,390,191
2022-10-25	1.750	1.800	1.750	1.800	1.477	2,441,642
2022-10-24	1.760	1.780	1.700	1.750	1.436	1,576,883
2022-10-21	1.750	1.750	1.720	1.720	1.411	595,900
2022-10-20	1.720	1.740	1.680	1.730	1.419	899,126
2022-10-19	1.740	1.760	1.710	1.720	1.411	573,000
2022-10-18	1.760	1.760	1.750	1.760	1.444	156,600
2022-10-17	1.730	1.750	1.720	1.740	1.428	421,706
2022-10-14	1.750	1.770	1.720	1.740	1.428	462,600
2022-10-13	1.740	1.740	1.710	1.720	1.411	1,852,650
2022-10-12	1.820	1.830	1.730	1.750	1.436	915,600
2022-10-11	1.860	1.870	1.810	1.830	1.502	224,484
2022-10-10	1.850	1.870	1.830	1.830	1.502	360,346
2022-10-07	1.860	1.900	1.840	1.880	1.543	670,542
2022-10-06	1.850	1.920	1.840	1.870	1.534	537,610
2022-10-05	1.780	1.850	1.760	1.820	1.493	1,802,083
2022-10-03	1.770	1.780	1.740	1.750	1.436	502,954
2022-09-30	1.750	1.830	1.750	1.760	1.444	771,952
2022-09-29	1.840	1.850	1.760	1.790	1.469	1,575,534
2022-09-28	1.970	1.970	1.810	1.820	1.493	2,030,153
2022-09-27	2.030	2.030	1.930	1.970	1.616	1,087,003
2022-09-26	2.050	2.060	2.000	2.030	1.666	1,169,045
2022-09-23	2.080	2.100	2.070	2.080	1.707	337,602
2022-09-22	2.110	2.120	2.080	2.100	1.723	323,121
2022-09-21	2.140	2.140	2.100	2.120	1.739	923,700
2022-09-20	2.120	2.130	2.100	2.130	1.748	451,000
2022-09-19	2.140	2.140	2.090	2.120	1.739	336,613
2022-09-16	2.140	2.150	2.100	2.150	1.764	538,000
2022-09-15	2.140	2.140	2.100	2.120	1.739	438,055
2022-09-14	2.130	2.130	2.090	2.110	1.731	361,000
2022-09-13	2.140	2.140	2.110	2.140	1.756	240,941
2022-09-09	2.120	2.140	2.100	2.120	1.739	424,000
2022-09-08	2.130	2.140	2.080	2.120	1.739	729,832
2022-09-07	2.110	2.120	2.080	2.120	1.739	824,640
2022-09-06	2.150	2.180	2.110	2.110	1.731	483,000
2022-09-05	2.170	2.180	2.050	2.180	1.789	1,642,000
2022-09-02	2.500	2.510	2.480	2.490	1.912	1,113,166
2022-09-01	2.490	2.510	2.480	2.500	1.919	806,127
2022-08-31	2.480	2.510	2.480	2.490	1.912	906,467
2022-08-30	2.500	2.520	2.490	2.500	1.919	356,000
2022-08-29	2.520	2.520	2.480	2.510	1.927	892,360
2022-08-26	2.520	2.520	2.490	2.510	1.927	88,000
2022-08-25	2.490	2.520	2.490	2.520	1.935	179,000

← NewerPage 17 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.