Far East Consortium International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.400	2.450	2.360	2.380	1.800	2,033,464
2021-11-30	2.540	2.550	2.390	2.390	1.808	3,222,096
2021-11-29	2.520	2.520	2.490	2.500	1.891	961,977
2021-11-26	2.520	2.540	2.500	2.520	1.906	960,000
2021-11-25	2.530	2.540	2.500	2.530	1.914	884,893
2021-11-24	2.540	2.540	2.500	2.510	1.899	562,556
2021-11-23	2.500	2.540	2.490	2.540	1.921	888,000
2021-11-22	2.520	2.520	2.490	2.510	1.899	898,000
2021-11-19	2.500	2.550	2.480	2.520	1.906	1,145,392
2021-11-18	2.480	2.520	2.460	2.520	1.906	951,315
2021-11-17	2.500	2.500	2.470	2.480	1.876	580,794
2021-11-16	2.500	2.500	2.490	2.500	1.891	353,556
2021-11-15	2.510	2.520	2.500	2.500	1.891	502,000
2021-11-12	2.500	2.520	2.470	2.500	1.891	695,000
2021-11-11	2.500	2.550	2.490	2.530	1.914	397,000
2021-11-10	2.490	2.500	2.470	2.500	1.891	649,000
2021-11-09	2.530	2.530	2.490	2.490	1.883	1,029,000
2021-11-08	2.500	2.550	2.500	2.550	1.929	266,377
2021-11-05	2.500	2.500	2.460	2.490	1.883	540,409
2021-11-04	2.480	2.500	2.480	2.500	1.891	448,000
2021-11-03	2.570	2.570	2.490	2.500	1.891	1,809,402
2021-11-02	2.590	2.590	2.550	2.550	1.929	1,051,994
2021-11-01	2.580	2.610	2.570	2.570	1.944	1,679,000
2021-10-29	2.670	2.680	2.570	2.570	1.944	4,609,737
2021-10-28	2.640	2.670	2.610	2.670	2.020	1,896,841
2021-10-27	2.650	2.700	2.610	2.650	2.004	2,029,844
2021-10-26	2.690	2.750	2.600	2.650	2.004	4,494,000
2021-10-25	2.650	2.680	2.610	2.680	2.027	2,116,914
2021-10-22	2.640	2.660	2.600	2.650	2.004	2,069,732

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.