Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.710	2.770	2.610	2.640	2.231	1,340,000
2023-08-17	2.680	2.680	2.610	2.640	2.231	688,000
2023-08-16	2.760	2.760	2.630	2.680	2.265	2,326,000
2023-08-15	2.790	2.790	2.730	2.750	2.324	190,000
2023-08-14	2.780	2.780	2.680	2.780	2.349	686,000
2023-08-11	2.840	2.840	2.670	2.790	2.358	2,302,000
2023-08-10	2.870	2.870	2.770	2.820	2.383	478,000
2023-08-09	2.900	2.900	2.820	2.860	2.417	366,000
2023-08-08	2.910	2.910	2.830	2.860	2.417	904,000
2023-08-07	2.920	2.920	2.870	2.900	2.451	440,000
2023-08-04	2.900	2.950	2.880	2.900	2.451	1,024,000
2023-08-03	2.830	2.900	2.810	2.880	2.434	1,870,000
2023-08-02	2.940	3.000	2.800	2.810	2.375	4,218,000
2023-08-01	2.950	2.950	2.830	2.900	2.451	1,128,000
2023-07-31	2.930	2.950	2.850	2.930	2.476	1,594,000
2023-07-28	2.880	3.000	2.880	2.900	2.451	3,380,000
2023-07-27	2.960	3.020	2.890	2.900	2.451	3,840,000
2023-07-26	2.800	2.970	2.800	2.930	2.476	5,920,000
2023-07-25	2.730	2.810	2.730	2.800	2.366	1,940,000
2023-07-24	2.710	2.810	2.700	2.760	2.332	1,765,800
2023-07-21	2.670	2.780	2.670	2.750	2.324	4,706,000
2023-07-20	2.670	2.680	2.640	2.670	2.256	1,642,000
2023-07-19	2.600	2.700	2.600	2.630	2.223	670,000
2023-07-18	2.650	2.650	2.570	2.620	2.214	324,000
2023-07-14	2.700	2.700	2.620	2.650	2.240	832,000
2023-07-13	2.650	2.720	2.580	2.640	2.231	1,264,000
2023-07-12	2.580	2.600	2.530	2.570	2.172	528,000
2023-07-11	2.590	2.600	2.570	2.570	2.172	84,000
2023-07-10	2.590	2.650	2.560	2.560	2.163	496,000
2023-07-07	2.560	2.660	2.560	2.560	2.163	122,000
2023-07-06	2.650	2.700	2.510	2.570	2.172	624,000
2023-07-05	2.650	2.700	2.620	2.670	2.256	432,000
2023-07-04	2.660	2.700	2.630	2.690	2.273	652,000
2023-07-03	2.710	2.720	2.650	2.700	2.282	556,000
2023-06-30	2.650	2.740	2.650	2.710	2.290	578,000
2023-06-29	2.630	2.730	2.630	2.690	2.273	180,000
2023-06-28	2.680	2.700	2.620	2.700	2.282	318,000
2023-06-27	2.690	2.720	2.670	2.690	2.273	732,000
2023-06-26	2.650	2.700	2.630	2.670	2.256	862,000
2023-06-23	2.590	2.690	2.580	2.690	2.273	316,000
2023-06-21	2.620	2.800	2.580	2.660	2.248	2,362,000
2023-06-20	2.660	2.690	2.590	2.620	2.214	2,558,000
2023-06-19	2.770	2.770	2.580	2.610	2.206	1,026,000
2023-06-16	2.700	2.760	2.690	2.720	2.299	1,298,000
2023-06-15	2.630	2.710	2.560	2.710	2.290	3,530,000
2023-06-14	2.530	2.620	2.530	2.570	2.172	720,000
2023-06-13	2.440	2.600	2.420	2.560	2.163	1,230,000
2023-06-12	2.500	2.520	2.460	2.460	2.059	158,000
2023-06-09	2.510	2.530	2.470	2.520	2.109	307,800
2023-06-08	2.420	2.530	2.420	2.530	2.117	536,000
2023-06-07	2.490	2.490	2.430	2.440	2.042	994,000
2023-06-06	2.480	2.490	2.450	2.490	2.084	162,000
2023-06-05	2.480	2.520	2.440	2.500	2.092	594,000
2023-06-02	2.400	2.500	2.380	2.500	2.092	1,316,000
2023-06-01	2.350	2.420	2.330	2.350	1.967	906,000
2023-05-31	2.350	2.420	2.280	2.350	1.967	5,465,490
2023-05-30	2.430	2.430	2.300	2.400	2.008	3,654,000
2023-05-29	2.450	2.490	2.400	2.420	2.025	2,060,000
2023-05-25	2.490	2.490	2.370	2.460	2.059	3,280,000
2023-05-24	2.510	2.560	2.450	2.500	2.092	1,984,000

← NewerPage 14 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.