Far East Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.730	2.730	2.630	2.700	2.073	2,331,295
2022-02-25	2.700	2.730	2.680	2.700	2.073	1,212,915
2022-02-24	2.790	2.790	2.680	2.680	2.058	1,726,746
2022-02-23	2.800	2.800	2.740	2.800	2.150	547,014
2022-02-22	2.800	2.800	2.730	2.790	2.142	1,115,000
2022-02-21	2.830	2.860	2.790	2.820	2.165	1,922,579
2022-02-18	2.870	2.870	2.830	2.870	2.204	1,264,003
2022-02-17	2.860	2.870	2.820	2.850	2.188	946,312
2022-02-16	2.820	2.870	2.820	2.860	2.196	2,875,182
2022-02-15	2.830	2.830	2.790	2.820	2.165	755,519
2022-02-14	2.820	2.820	2.780	2.810	2.157	1,285,000
2022-02-11	2.880	2.880	2.800	2.840	2.180	1,476,000
2022-02-10	2.850	2.870	2.840	2.850	2.188	511,747
2022-02-09	2.850	2.860	2.830	2.860	2.196	2,006,000
2022-02-08	2.840	2.900	2.840	2.850	2.188	588,242
2022-02-07	2.840	2.850	2.820	2.840	2.180	934,559
2022-02-04	2.820	2.840	2.800	2.840	2.180	1,799,316
2022-01-31	2.820	2.820	2.780	2.820	2.165	445,281
2022-01-28	2.800	2.830	2.780	2.800	2.150	775,093
2022-01-27	2.900	2.900	2.770	2.820	2.165	1,830,997
2022-01-26	2.830	2.920	2.810	2.850	2.188	3,984,603
2022-01-25	2.850	2.850	2.800	2.830	2.173	1,519,811
2022-01-24	2.780	2.860	2.760	2.860	2.196	1,052,106
2022-01-21	2.850	2.850	2.800	2.800	2.150	903,352
2022-01-20	2.850	2.850	2.820	2.850	2.188	1,191,000
2022-01-19	2.850	2.860	2.820	2.850	2.188	1,326,000
2022-01-18	2.870	2.870	2.820	2.860	2.196	1,125,000
2022-01-17	2.870	2.880	2.850	2.870	2.204	495,000
2022-01-14	2.860	2.880	2.850	2.870	2.204	833,000
2022-01-13	2.880	2.880	2.840	2.870	2.204	1,541,965
2022-01-12	2.880	2.890	2.850	2.870	2.204	797,485
2022-01-11	2.860	2.880	2.850	2.880	2.211	915,500
2022-01-10	2.850	2.880	2.840	2.880	2.211	1,505,000
2022-01-07	2.900	2.900	2.830	2.880	2.211	2,008,571
2022-01-06	2.920	2.920	2.830	2.900	2.227	1,791,221
2022-01-05	2.950	2.950	2.860	2.890	2.219	4,220,379
2022-01-04	2.890	2.940	2.850	2.940	2.257	3,720,251
2022-01-03	2.850	2.880	2.800	2.870	2.204	1,116,808
2021-12-31	2.760	2.840	2.740	2.840	2.180	3,449,000
2021-12-30	2.700	2.760	2.680	2.760	2.119	3,910,924
2021-12-29	2.680	2.740	2.640	2.740	2.104	1,546,500
2021-12-28	2.650	2.700	2.630	2.700	2.042	1,683,405
2021-12-24	2.630	2.640	2.600	2.640	1.997	1,249,260
2021-12-23	2.620	2.630	2.600	2.620	1.982	1,112,000
2021-12-22	2.620	2.620	2.580	2.620	1.982	1,780,740
2021-12-21	2.570	2.620	2.560	2.620	1.982	2,963,603
2021-12-20	2.560	2.610	2.550	2.610	1.974	1,802,118
2021-12-17	2.580	2.580	2.560	2.560	1.936	1,652,014
2021-12-16	2.550	2.570	2.540	2.550	1.929	918,662
2021-12-15	2.570	2.580	2.540	2.540	1.921	3,509,095
2021-12-14	2.550	2.570	2.530	2.570	1.944	3,442,000
2021-12-13	2.580	2.590	2.550	2.570	1.944	2,762,000
2021-12-10	2.600	2.600	2.550	2.590	1.959	2,247,659
2021-12-09	2.570	2.600	2.530	2.600	1.967	2,831,279
2021-12-08	2.580	2.580	2.500	2.580	1.952	2,332,382
2021-12-07	2.450	2.580	2.410	2.580	1.952	3,357,187
2021-12-06	2.430	2.440	2.380	2.380	1.800	822,000
2021-12-03	2.410	2.440	2.400	2.420	1.830	886,000
2021-12-02	2.380	2.410	2.370	2.400	1.815	928,001
2021-12-01	2.400	2.450	2.360	2.380	1.800	2,033,464

← NewerPage 20 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.