Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.430	2.520	2.430	2.490	2.151	1,594,000
2024-05-14	2.430	2.430	2.400	2.430	2.100	480,000
2024-05-13	2.430	2.430	2.380	2.420	2.091	198,000
2024-05-10	2.360	2.400	2.320	2.380	2.056	1,434,000
2024-05-09	2.350	2.430	2.350	2.400	2.074	714,000
2024-05-08	2.420	2.420	2.280	2.350	2.030	2,734,000
2024-05-07	2.450	2.450	2.420	2.430	2.100	244,000
2024-05-06	2.500	2.510	2.450	2.500	2.160	1,250,000
2024-05-03	2.470	2.520	2.460	2.500	2.160	1,880,000
2024-05-02	2.450	2.550	2.420	2.530	2.186	1,976,000
2024-04-30	2.380	2.450	2.350	2.450	2.117	880,000
2024-04-29	2.320	2.350	2.270	2.350	2.030	450,000
2024-04-26	2.410	2.440	2.270	2.320	2.005	1,612,000
2024-04-25	2.340	2.450	2.330	2.400	2.074	564,000
2024-04-24	2.400	2.410	2.350	2.350	2.030	2,322,000
2024-04-23	2.380	2.420	2.350	2.410	2.082	764,000
2024-04-22	2.370	2.420	2.300	2.390	2.065	418,000
2024-04-19	2.480	2.480	2.380	2.430	2.100	56,000
2024-04-18	2.400	2.470	2.370	2.430	2.100	920,000
2024-04-17	2.390	2.420	2.360	2.410	2.082	450,000
2024-04-16	2.590	2.590	2.400	2.400	2.074	332,000
2024-04-15	2.590	2.590	2.400	2.500	2.160	1,700,000
2024-04-12	2.540	2.540	2.470	2.470	2.134	766,000
2024-04-11	2.510	2.550	2.470	2.550	2.203	530,000
2024-04-10	2.490	2.520	2.440	2.490	2.151	1,866,000
2024-04-09	2.530	2.530	2.450	2.490	2.151	288,000
2024-04-08	2.540	2.560	2.480	2.510	2.169	766,000
2024-04-05	2.580	2.650	2.520	2.550	2.203	1,892,000
2024-04-03	2.480	2.600	2.470	2.590	2.238	2,872,000
2024-04-02	2.470	2.500	2.410	2.500	2.160	1,292,000
2024-03-28	2.430	2.480	2.410	2.480	2.143	248,000
2024-03-27	2.400	2.440	2.360	2.430	2.100	530,000
2024-03-26	2.440	2.450	2.370	2.450	2.117	617,524
2024-03-25	2.430	2.540	2.430	2.450	2.117	576,000
2024-03-22	2.480	2.480	2.370	2.430	2.100	210,000
2024-03-21	2.450	2.500	2.430	2.490	2.151	386,000
2024-03-20	2.510	2.510	2.400	2.450	2.117	1,412,000
2024-03-19	2.480	2.550	2.450	2.510	2.169	1,102,000
2024-03-18	2.370	2.480	2.370	2.470	2.134	2,034,000
2024-03-15	2.370	2.390	2.320	2.390	2.065	580,000
2024-03-14	2.380	2.380	2.340	2.370	2.048	306,000
2024-03-13	2.400	2.410	2.350	2.380	2.056	142,000
2024-03-12	2.460	2.490	2.300	2.450	2.117	254,000
2024-03-11	2.450	2.490	2.440	2.440	2.108	832,000
2024-03-08	2.450	2.460	2.410	2.430	2.100	1,460,000
2024-03-07	2.440	2.450	2.370	2.400	2.074	1,292,000
2024-03-06	2.370	2.450	2.350	2.410	2.082	1,410,000
2024-03-05	2.380	2.400	2.290	2.330	2.013	2,324,000
2024-03-04	2.240	2.420	2.240	2.380	2.056	2,968,000
2024-03-01	2.130	2.250	2.120	2.230	1.927	898,000
2024-02-29	2.050	2.200	2.020	2.100	1.814	46,784,000
2024-02-28	2.070	2.070	1.980	1.980	1.711	522,000
2024-02-27	2.010	2.090	2.010	2.080	1.797	844,000
2024-02-26	2.020	2.060	1.950	2.000	1.728	600,000
2024-02-23	2.090	2.090	1.990	2.020	1.745	1,376,000
2024-02-22	2.040	2.090	1.960	2.090	1.806	386,000
2024-02-21	1.890	2.060	1.890	2.030	1.754	1,424,000
2024-02-20	1.920	1.940	1.880	1.940	1.676	286,000
2024-02-19	1.960	1.960	1.890	1.890	1.633	284,000
2024-02-16	1.860	1.960	1.860	1.960	1.694	178,000

← NewerPage 11 of 21 · 1,229 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.