Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.880	1.880	1.800	1.840	1.590	104,000
2024-02-14	1.800	1.880	1.800	1.820	1.573	502,000
2024-02-09	1.900	1.920	1.800	1.810	1.564	756,000
2024-02-08	1.970	1.970	1.830	1.900	1.642	1,907,358
2024-02-07	1.970	2.000	1.890	1.970	1.702	596,000
2024-02-06	1.940	2.000	1.880	1.960	1.694	2,075,642
2024-02-05	2.020	2.020	1.890	1.940	1.676	2,554,000
2024-02-02	2.100	2.140	2.030	2.070	1.789	194,000
2024-02-01	2.130	2.130	2.060	2.100	1.814	196,000
2024-01-31	2.120	2.140	2.070	2.120	1.832	326,000
2024-01-30	2.100	2.100	2.020	2.070	1.789	420,000
2024-01-29	2.090	2.150	2.040	2.040	1.763	360,000
2024-01-26	2.070	2.080	2.010	2.070	1.789	926,000
2024-01-25	2.090	2.090	2.030	2.070	1.789	960,000
2024-01-24	2.090	2.100	2.030	2.060	1.780	844,000
2024-01-23	2.060	2.100	2.020	2.050	1.771	124,000
2024-01-22	2.070	2.070	1.980	2.030	1.754	1,040,000
2024-01-19	2.160	2.160	2.060	2.090	1.806	236,000
2024-01-18	2.020	2.160	2.020	2.160	1.866	370,000
2024-01-17	2.080	2.200	2.000	2.040	1.763	872,000
2024-01-16	2.130	2.150	2.110	2.140	1.849	514,000
2024-01-15	2.200	2.220	2.130	2.130	1.840	608,000
2024-01-12	2.240	2.240	2.200	2.240	1.935	328,000
2024-01-11	2.290	2.300	2.240	2.240	1.935	350,000
2024-01-10	2.300	2.300	2.240	2.290	1.979	386,000
2024-01-09	2.280	2.300	2.280	2.300	1.987	24,000
2024-01-08	2.300	2.300	2.240	2.290	1.979	372,000
2024-01-05	2.300	2.310	2.260	2.300	1.987	352,000
2024-01-04	2.280	2.300	2.270	2.300	1.987	210,250
2024-01-03	2.280	2.300	2.280	2.300	1.987	54,000
2024-01-02	2.300	2.300	2.280	2.300	1.987	106,000
2023-12-29	2.300	2.300	2.280	2.300	1.987	238,000
2023-12-28	2.270	2.310	2.270	2.300	1.987	70,000
2023-12-27	2.310	2.310	2.260	2.300	1.987	134,000
2023-12-22	2.320	2.320	2.250	2.300	1.987	234,000
2023-12-21	2.320	2.360	2.210	2.340	2.022	554,000
2023-12-20	2.370	2.390	2.270	2.340	2.022	504,000
2023-12-19	2.260	2.370	2.260	2.370	2.048	460,000
2023-12-18	2.270	2.270	2.270	2.270	1.961	2,000
2023-12-15	2.300	2.340	2.270	2.330	2.013	454,000
2023-12-14	2.280	2.290	2.260	2.290	1.979	8,000
2023-12-13	2.310	2.320	2.240	2.320	2.005	1,034,000
2023-12-12	2.340	2.340	2.290	2.330	2.013	132,000
2023-12-11	2.350	2.350	2.290	2.330	2.013	466,000
2023-12-08	2.380	2.380	2.350	2.380	2.056	68,000
2023-12-07	2.380	2.410	2.360	2.380	2.056	238,000
2023-12-06	2.410	2.410	2.350	2.380	2.056	156,000
2023-12-05	2.360	2.410	2.340	2.390	2.065	1,154,000
2023-12-04	2.290	2.450	2.220	2.360	2.039	1,288,000
2023-12-01	2.260	2.330	2.200	2.290	1.979	1,720,000
2023-11-30	2.370	2.370	2.240	2.250	1.944	996,000
2023-11-29	2.350	2.370	2.330	2.370	2.048	174,000
2023-11-28	2.370	2.370	2.340	2.360	2.039	114,000
2023-11-27	2.340	2.370	2.300	2.360	2.039	142,000
2023-11-24	2.400	2.400	2.340	2.400	2.074	416,000
2023-11-23	2.370	2.390	2.350	2.370	2.048	128,000
2023-11-22	2.350	2.350	2.300	2.350	2.030	286,000
2023-11-21	2.350	2.410	2.310	2.350	2.030	418,000
2023-11-20	2.350	2.350	2.320	2.350	2.030	78,000
2023-11-17	2.350	2.350	2.300	2.340	2.022	102,000

← NewerPage 12 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.