Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.580	0.585	0.580	0.585	0.585	70,000
2026-10-21	0.590	0.625	0.585	0.585	0.585	302,000
2026-10-20	0.590	0.605	0.585	0.590	0.590	204,000
2026-10-16	0.605	0.610	0.595	0.600	0.600	172,000
2026-10-15	0.605	0.610	0.605	0.610	0.610	22,000
2026-10-14	0.610	0.625	0.605	0.610	0.610	400,000
2026-10-13	0.600	0.605	0.600	0.600	0.600	168,000
2026-10-12	0.610	0.610	0.600	0.600	0.600	702,000
2026-10-09	0.615	0.615	0.610	0.610	0.610	642,000
2026-10-08	0.610	0.620	0.610	0.610	0.610	1,178,000
2026-10-07	0.650	0.650	0.610	0.610	0.610	2,814,000
2026-10-06	0.680	0.690	0.670	0.670	0.670	184,000
2026-10-05	0.705	0.710	0.675	0.680	0.680	448,000
2026-10-02	0.710	0.760	0.705	0.710	0.710	618,000
2026-09-30	0.710	0.755	0.705	0.715	0.715	192,000
2026-09-29	0.720	0.755	0.700	0.715	0.715	844,000
2026-09-28	0.710	0.725	0.700	0.725	0.725	186,000
2026-09-25	0.710	0.710	0.710	0.710	0.710	16,000
2026-09-24	0.750	0.750	0.710	0.710	0.710	282,000
2026-09-23	0.755	0.755	0.705	0.750	0.750	26,000
2026-09-22	0.705	0.770	0.705	0.760	0.760	14,000
2026-09-21	0.705	0.770	0.705	0.765	0.765	14,000
2026-09-18	0.730	0.730	0.730	0.730	0.730	0
2026-09-17	0.730	0.730	0.730	0.730	0.730	0
2026-09-16	0.710	0.730	0.700	0.730	0.730	70,000
2026-09-15	0.730	0.730	0.700	0.710	0.710	164,000
2026-09-14	0.710	0.750	0.705	0.750	0.732	352,000
2026-09-11	0.745	0.750	0.700	0.750	0.732	542,000
2026-09-10	0.775	0.775	0.775	0.775	0.756	0
2026-09-09	0.780	0.780	0.770	0.780	0.761	8,000
2026-09-08	0.780	0.800	0.745	0.780	0.761	264,000
2026-09-07	0.780	0.780	0.735	0.780	0.761	626,000
2026-09-04	0.780	0.815	0.780	0.780	0.761	242,000
2026-09-03	0.800	0.805	0.775	0.775	0.756	318,000
2026-09-02	0.790	0.805	0.770	0.800	0.781	470,000
2026-09-01	0.790	0.800	0.760	0.800	0.781	390,000
2026-08-31	0.785	0.800	0.765	0.785	0.766	772,000
2026-08-28	0.800	0.810	0.780	0.785	0.766	1,000,000
2026-08-27	0.815	0.860	0.800	0.805	0.786	512,000
2026-08-26	0.800	0.850	0.800	0.825	0.805	368,000
2026-08-25	0.790	0.835	0.790	0.825	0.805	248,000
2026-08-24	0.770	0.820	0.770	0.815	0.795	774,000
2026-08-21	0.810	0.830	0.770	0.810	0.791	1,140,000
2026-08-20	0.705	0.825	0.705	0.810	0.791	2,228,000
2026-08-19	0.680	0.730	0.680	0.710	0.693	290,000
2026-08-18	0.665	0.705	0.665	0.705	0.688	278,000
2026-08-17	0.660	0.680	0.650	0.665	0.649	242,000
2026-08-14	0.660	0.670	0.660	0.660	0.644	128,000
2026-08-13	0.665	0.665	0.660	0.660	0.644	104,000
2026-08-12	0.655	0.670	0.655	0.660	0.644	128,000
2026-08-11	0.655	0.655	0.645	0.655	0.639	28,000
2026-08-10	0.660	0.670	0.650	0.670	0.654	168,000
2026-08-07	0.650	0.660	0.650	0.660	0.644	30,000
2026-08-06	0.650	0.660	0.650	0.660	0.644	22,000
2026-08-05	0.660	0.670	0.650	0.650	0.634	206,000
2026-08-04	0.650	0.650	0.645	0.650	0.634	134,000
2026-08-03	0.640	0.670	0.640	0.670	0.654	154,000
2026-07-31	0.640	0.660	0.630	0.660	0.644	136,000
2026-07-30	0.640	0.660	0.620	0.660	0.644	460,000
2026-07-29	0.650	0.660	0.640	0.660	0.644	92,000

Page 1 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0180 HKD
2026-06-23	0.0100 HKD
2025-09-16	0.0500 HKD
2025-06-24	0.0280 HKD
2024-09-10	0.0700 HKD
2024-06-18	0.0320 HKD
2023-09-12	0.0550 HKD
2023-06-13	0.0240 HKD
2022-09-06	0.0410 HKD
2022-06-14	0.0170 HKD
2021-09-07	0.0300 HKD
2021-06-15	0.0300 HKD
2019-09-03	0.0120 HKD
2019-06-11	0.0120 HKD

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