Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.020	2.020	1.980	2.000	1.753	228,000
2024-08-09	2.090	2.090	2.020	2.040	1.788	120,000
2024-08-08	2.000	2.060	1.970	2.060	1.806	230,000
2024-08-07	2.000	2.030	2.000	2.030	1.780	34,000
2024-08-06	1.950	2.000	1.940	1.970	1.727	98,000
2024-08-05	2.000	2.000	1.950	1.950	1.709	484,000
2024-08-02	2.000	2.120	1.990	2.000	1.753	726,000
2024-08-01	2.020	2.030	2.000	2.010	1.762	158,000
2024-07-31	2.040	2.080	1.990	2.080	1.823	336,000
2024-07-30	2.020	2.050	1.970	2.040	1.788	1,282,000
2024-07-29	2.070	2.070	2.010	2.020	1.771	294,000
2024-07-26	2.060	2.070	1.980	2.070	1.815	256,000
2024-07-25	2.080	2.080	2.020	2.030	1.780	138,000
2024-07-24	2.120	2.120	2.080	2.120	1.858	182,000
2024-07-23	2.080	2.120	1.990	2.120	1.858	92,750
2024-07-22	2.100	2.100	2.080	2.080	1.823	8,000
2024-07-19	2.110	2.150	2.060	2.080	1.823	470,000
2024-07-18	2.150	2.160	2.080	2.160	1.894	288,000
2024-07-17	2.090	2.180	2.090	2.150	1.885	178,000
2024-07-16	2.170	2.170	2.170	2.170	1.902	0
2024-07-15	2.170	2.180	2.140	2.180	1.911	128,000
2024-07-12	2.130	2.190	2.100	2.170	1.902	3,872,000
2024-07-11	2.080	2.140	2.060	2.140	1.876	116,000
2024-07-10	2.100	2.100	2.050	2.050	1.797	274,000
2024-07-09	2.050	2.120	2.020	2.100	1.841	356,000
2024-07-08	2.130	2.190	2.020	2.030	1.780	504,000
2024-07-05	2.190	2.200	2.110	2.150	1.885	22,000
2024-07-04	2.100	2.140	2.100	2.140	1.876	114,000
2024-07-03	2.100	2.140	2.100	2.140	1.876	24,000
2024-07-02	2.200	2.200	2.130	2.140	1.876	230,000
2024-06-28	2.090	2.180	2.080	2.150	1.885	444,000
2024-06-27	2.180	2.180	2.120	2.150	1.885	116,000
2024-06-26	2.180	2.180	2.170	2.180	1.911	120,000
2024-06-25	2.130	2.150	2.100	2.140	1.876	266,000
2024-06-24	2.190	2.190	2.050	2.130	1.867	786,000
2024-06-21	2.200	2.230	2.110	2.230	1.955	948,000
2024-06-20	2.250	2.250	2.170	2.200	1.929	1,676,000
2024-06-19	2.240	2.280	2.200	2.250	1.972	2,128,000
2024-06-18	2.220	2.230	2.160	2.200	1.929	1,416,000
2024-06-17	2.270	2.270	2.210	2.230	1.927	134,000
2024-06-14	2.230	2.270	2.210	2.210	1.910	494,000
2024-06-13	2.280	2.280	2.200	2.230	1.927	1,816,000
2024-06-12	2.250	2.280	2.230	2.280	1.970	518,000
2024-06-11	2.310	2.350	2.240	2.250	1.944	1,398,000
2024-06-07	2.380	2.400	2.310	2.310	1.996	450,000
2024-06-06	2.350	2.360	2.310	2.310	1.996	894,000
2024-06-05	2.390	2.390	2.340	2.380	2.056	152,000
2024-06-04	2.400	2.430	2.370	2.390	2.065	1,444,000
2024-06-03	2.400	2.450	2.380	2.390	2.065	1,148,000
2024-05-31	2.420	2.450	2.380	2.380	2.056	2,254,000
2024-05-30	2.370	2.440	2.370	2.420	2.091	194,000
2024-05-29	2.420	2.440	2.390	2.400	2.074	556,000
2024-05-28	2.340	2.450	2.340	2.420	2.091	2,234,000
2024-05-27	2.430	2.450	2.350	2.350	2.030	1,316,000
2024-05-24	2.440	2.470	2.390	2.410	2.082	344,000
2024-05-23	2.410	2.430	2.350	2.410	2.082	1,356,000
2024-05-22	2.400	2.430	2.310	2.390	2.065	642,000
2024-05-21	2.500	2.500	2.380	2.400	2.074	554,000
2024-05-20	2.460	2.540	2.460	2.480	2.143	1,214,000
2024-05-17	2.470	2.500	2.460	2.460	2.126	502,000

← NewerPage 10 of 21 · 1,234 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.