Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.340	2.400	2.300	2.350	2.030	318,000
2023-11-15	2.380	2.420	2.300	2.340	2.022	538,000
2023-11-14	2.320	2.380	2.320	2.380	2.056	286,000
2023-11-13	2.310	2.410	2.290	2.320	2.005	338,000
2023-11-10	2.310	2.330	2.270	2.320	2.005	402,000
2023-11-09	2.350	2.370	2.340	2.340	2.022	44,000
2023-11-08	2.370	2.450	2.370	2.400	2.074	240,000
2023-11-07	2.350	2.390	2.340	2.390	2.065	506,000
2023-11-06	2.300	2.440	2.300	2.370	2.048	674,000
2023-11-03	2.230	2.300	2.230	2.300	1.987	374,000
2023-11-02	2.230	2.240	2.220	2.230	1.927	210,000
2023-11-01	2.220	2.230	2.200	2.230	1.927	454,000
2023-10-31	2.290	2.290	2.240	2.250	1.944	208,000
2023-10-30	2.300	2.340	2.280	2.290	1.979	208,000
2023-10-27	2.230	2.350	2.230	2.340	2.022	1,286,000
2023-10-26	2.190	2.260	2.180	2.260	1.953	692,000
2023-10-25	2.220	2.240	2.180	2.200	1.901	218,000
2023-10-24	2.130	2.180	2.050	2.180	1.884	1,270,000
2023-10-20	2.150	2.170	2.070	2.130	1.840	1,220,000
2023-10-19	2.180	2.210	2.110	2.170	1.875	1,902,000
2023-10-18	2.300	2.300	2.180	2.180	1.884	2,326,000
2023-10-17	2.380	2.400	2.310	2.310	1.996	1,750,000
2023-10-16	2.460	2.460	2.300	2.420	2.091	3,464,000
2023-10-13	2.480	2.480	2.350	2.460	2.126	2,244,000
2023-10-12	2.460	2.530	2.270	2.480	2.143	6,060,000
2023-10-11	2.350	2.480	2.310	2.450	2.117	1,490,000
2023-10-10	2.330	2.390	2.290	2.300	1.987	848,000
2023-10-09	2.360	2.370	2.320	2.370	2.048	464,000
2023-10-06	2.300	2.420	2.290	2.400	2.074	1,994,000
2023-10-05	2.290	2.300	2.270	2.300	1.987	524,000
2023-10-04	2.320	2.320	2.280	2.300	1.987	386,000
2023-10-03	2.380	2.410	2.300	2.350	2.030	90,000
2023-09-29	2.370	2.420	2.320	2.340	2.022	232,000
2023-09-28	2.340	2.380	2.310	2.340	2.022	596,000
2023-09-27	2.280	2.370	2.230	2.340	2.022	1,398,000
2023-09-26	2.300	2.330	2.240	2.280	1.970	2,628,000
2023-09-25	2.380	2.380	2.280	2.360	2.039	2,948,000
2023-09-22	2.350	2.440	2.320	2.430	2.100	724,000
2023-09-21	2.350	2.390	2.350	2.390	2.065	746,000
2023-09-20	2.350	2.430	2.350	2.400	2.074	696,000
2023-09-19	2.450	2.490	2.350	2.400	2.074	1,220,000
2023-09-18	2.430	2.490	2.430	2.470	2.134	442,000
2023-09-15	2.460	2.480	2.430	2.450	2.117	72,000
2023-09-14	2.470	2.480	2.430	2.470	2.134	408,000
2023-09-13	2.470	2.490	2.420	2.480	2.143	464,000
2023-09-12	2.450	2.500	2.400	2.480	2.143	764,000
2023-09-11	2.470	2.540	2.470	2.510	2.121	196,000
2023-09-07	2.570	2.570	2.480	2.510	2.121	848,000
2023-09-06	2.560	2.600	2.480	2.590	2.189	910,000
2023-09-05	2.620	2.620	2.530	2.600	2.197	578,000
2023-09-04	2.460	2.630	2.420	2.620	2.214	3,311,900
2023-08-31	2.450	2.510	2.370	2.420	2.045	3,899,100
2023-08-30	2.580	2.580	2.450	2.480	2.096	3,816,400
2023-08-29	2.550	2.580	2.510	2.580	2.180	1,878,000
2023-08-28	2.640	2.640	2.530	2.550	2.155	2,484,000
2023-08-25	2.500	2.560	2.470	2.540	2.147	988,000
2023-08-24	2.620	2.620	2.500	2.530	2.138	1,328,000
2023-08-23	2.550	2.640	2.550	2.610	2.206	664,000
2023-08-22	2.650	2.650	2.570	2.570	2.172	962,000
2023-08-21	2.710	2.770	2.560	2.620	2.214	1,294,000

← NewerPage 13 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.