Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.330	2.350	2.330	2.350	1.804	231,000
2022-05-27	2.340	2.350	2.330	2.350	1.804	193,166
2022-05-26	2.330	2.340	2.300	2.340	1.797	1,310,769
2022-05-25	2.350	2.350	2.330	2.330	1.789	888,756
2022-05-24	2.380	2.380	2.340	2.350	1.804	758,832
2022-05-23	2.360	2.380	2.340	2.380	1.827	384,000
2022-05-20	2.340	2.390	2.340	2.360	1.812	1,757,027
2022-05-19	2.360	2.360	2.320	2.330	1.789	1,128,000
2022-05-18	2.380	2.380	2.350	2.370	1.820	866,046
2022-05-17	2.320	2.370	2.320	2.350	1.804	743,500
2022-05-16	2.350	2.360	2.320	2.330	1.789	396,000
2022-05-13	2.350	2.350	2.310	2.330	1.789	465,664
2022-05-12	2.380	2.380	2.300	2.320	1.781	1,140,572
2022-05-11	2.380	2.390	2.370	2.370	1.820	231,000
2022-05-10	2.370	2.370	2.320	2.350	1.804	3,334,999
2022-05-06	2.400	2.430	2.380	2.380	1.827	937,578
2022-05-05	2.430	2.440	2.400	2.410	1.850	1,550,000
2022-05-04	2.420	2.440	2.400	2.430	1.866	1,132,000
2022-05-03	2.460	2.460	2.430	2.430	1.866	582,000
2022-04-29	2.420	2.460	2.420	2.460	1.889	476,818
2022-04-28	2.410	2.430	2.390	2.430	1.866	1,367,877
2022-04-27	2.450	2.470	2.400	2.410	1.850	2,788,832
2022-04-26	2.470	2.490	2.440	2.490	1.912	924,802
2022-04-25	2.490	2.500	2.440	2.480	1.904	1,171,000
2022-04-22	2.560	2.570	2.490	2.500	1.919	2,655,398
2022-04-21	2.600	2.620	2.560	2.590	1.989	710,035
2022-04-20	2.630	2.630	2.590	2.600	1.996	662,035
2022-04-19	2.620	2.630	2.600	2.600	1.996	440,000
2022-04-14	2.650	2.660	2.640	2.650	2.035	553,127
2022-04-13	2.640	2.650	2.620	2.650	2.035	517,000
2022-04-12	2.650	2.650	2.630	2.640	2.027	446,000
2022-04-11	2.650	2.670	2.640	2.660	2.042	208,718
2022-04-08	2.670	2.680	2.650	2.670	2.050	456,810
2022-04-07	2.670	2.670	2.650	2.670	2.050	153,000
2022-04-06	2.660	2.680	2.660	2.680	2.058	504,183
2022-04-04	2.630	2.650	2.620	2.650	2.035	544,403
2022-04-01	2.640	2.660	2.620	2.640	2.027	864,968
2022-03-31	2.640	2.660	2.610	2.660	2.042	363,000
2022-03-30	2.650	2.650	2.600	2.630	2.019	777,000
2022-03-29	2.640	2.640	2.610	2.640	2.027	443,993
2022-03-28	2.660	2.660	2.620	2.630	2.019	858,411
2022-03-25	2.680	2.690	2.640	2.650	2.035	675,740
2022-03-24	2.680	2.680	2.660	2.680	2.058	540,066
2022-03-23	2.700	2.700	2.660	2.690	2.065	716,882
2022-03-22	2.680	2.690	2.670	2.690	2.065	781,000
2022-03-21	2.680	2.700	2.660	2.690	2.065	345,990
2022-03-18	2.680	2.690	2.620	2.680	2.058	2,288,244
2022-03-17	2.600	2.680	2.600	2.680	2.058	2,271,246
2022-03-16	2.500	2.580	2.470	2.580	1.981	1,921,000
2022-03-15	2.460	2.500	2.390	2.500	1.919	1,861,000
2022-03-14	2.580	2.580	2.460	2.460	1.889	919,308
2022-03-11	2.580	2.580	2.510	2.580	1.981	1,687,000
2022-03-10	2.580	2.590	2.550	2.580	1.981	780,506
2022-03-09	2.580	2.580	2.530	2.570	1.973	694,000
2022-03-08	2.580	2.610	2.550	2.560	1.965	858,359
2022-03-07	2.600	2.620	2.530	2.620	2.012	888,281
2022-03-04	2.650	2.650	2.600	2.630	2.019	867,562
2022-03-03	2.680	2.690	2.650	2.650	2.035	763,293
2022-03-02	2.650	2.670	2.610	2.670	2.050	1,039,000
2022-03-01	2.690	2.700	2.650	2.700	2.073	498,145

← NewerPage 19 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.