Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.510	2.530	2.490	2.490	1.912	452,000
2022-08-23	2.540	2.540	2.510	2.510	1.927	376,887
2022-08-22	2.530	2.540	2.520	2.520	1.935	444,986
2022-08-19	2.510	2.540	2.510	2.530	1.942	137,955
2022-08-18	2.540	2.550	2.520	2.530	1.942	471,096
2022-08-17	2.550	2.560	2.500	2.540	1.950	792,000
2022-08-16	2.510	2.540	2.510	2.540	1.950	362,000
2022-08-15	2.510	2.510	2.490	2.500	1.919	762,575
2022-08-12	2.500	2.520	2.500	2.500	1.919	1,098,398
2022-08-11	2.500	2.510	2.490	2.500	1.919	1,167,328
2022-08-10	2.520	2.520	2.490	2.500	1.919	500,677
2022-08-09	2.500	2.530	2.500	2.520	1.935	1,315,151
2022-08-08	2.500	2.520	2.490	2.490	1.912	292,282
2022-08-05	2.520	2.530	2.490	2.520	1.935	1,527,100
2022-08-04	2.500	2.510	2.480	2.500	1.919	1,551,347
2022-08-03	2.510	2.520	2.470	2.470	1.896	1,627,000
2022-08-02	2.520	2.520	2.470	2.500	1.919	1,166,337
2022-08-01	2.520	2.540	2.510	2.540	1.950	265,384
2022-07-29	2.530	2.570	2.530	2.530	1.942	941,034
2022-07-28	2.530	2.550	2.520	2.550	1.958	447,309
2022-07-27	2.540	2.540	2.520	2.530	1.942	267,068
2022-07-26	2.530	2.560	2.500	2.540	1.950	1,020,000
2022-07-25	2.480	2.540	2.480	2.530	1.942	797,000
2022-07-22	2.520	2.520	2.470	2.480	1.904	488,580
2022-07-21	2.510	2.520	2.480	2.490	1.912	451,000
2022-07-20	2.530	2.530	2.490	2.500	1.919	763,965
2022-07-19	2.520	2.530	2.500	2.510	1.927	747,000
2022-07-18	2.510	2.550	2.510	2.550	1.958	783,728
2022-07-15	2.550	2.550	2.510	2.510	1.927	485,619
2022-07-14	2.590	2.600	2.520	2.540	1.950	1,535,380
2022-07-13	2.590	2.610	2.580	2.580	1.981	560,000
2022-07-12	2.580	2.610	2.580	2.580	1.981	509,768
2022-07-11	2.610	2.610	2.570	2.590	1.989	601,000
2022-07-08	2.600	2.630	2.600	2.620	2.012	568,414
2022-07-07	2.600	2.600	2.570	2.600	1.996	967,000
2022-07-06	2.630	2.630	2.580	2.600	1.996	1,040,281
2022-07-05	2.560	2.630	2.550	2.630	2.019	1,560,000
2022-07-04	2.530	2.570	2.510	2.570	1.973	1,409,590
2022-06-30	2.470	2.550	2.470	2.500	1.919	3,353,010
2022-06-29	2.390	2.530	2.380	2.450	1.881	12,463,658
2022-06-28	2.350	2.360	2.320	2.350	1.804	2,466,336
2022-06-27	2.340	2.360	2.340	2.350	1.804	1,441,342
2022-06-24	2.330	2.350	2.310	2.330	1.789	989,000
2022-06-23	2.280	2.330	2.280	2.330	1.789	1,165,000
2022-06-22	2.310	2.350	2.290	2.300	1.766	887,275
2022-06-21	2.340	2.360	2.330	2.330	1.789	1,174,000
2022-06-20	2.300	2.330	2.300	2.330	1.789	407,000
2022-06-17	2.350	2.360	2.270	2.310	1.774	1,520,667
2022-06-16	2.360	2.380	2.330	2.350	1.804	1,032,000
2022-06-15	2.400	2.400	2.370	2.370	1.820	672,953
2022-06-14	2.420	2.420	2.390	2.400	1.843	549,534
2022-06-13	2.460	2.470	2.410	2.460	1.889	450,000
2022-06-10	2.430	2.460	2.400	2.440	1.873	915,014
2022-06-09	2.420	2.430	2.410	2.420	1.858	459,000
2022-06-08	2.400	2.420	2.400	2.410	1.850	1,402,614
2022-06-07	2.400	2.420	2.400	2.400	1.843	187,333
2022-06-06	2.420	2.420	2.390	2.420	1.858	206,893
2022-06-02	2.390	2.410	2.380	2.400	1.843	198,325
2022-06-01	2.360	2.410	2.360	2.400	1.843	693,281
2022-05-31	2.330	2.370	2.330	2.370	1.820	1,189,281

← NewerPage 18 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.