Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.560	2.590	2.530	2.580	2.159	761,966
2023-05-22	2.600	2.600	2.550	2.590	2.167	636,000
2023-05-19	2.610	2.610	2.500	2.600	2.176	2,332,000
2023-05-18	2.650	2.690	2.610	2.640	2.209	722,000
2023-05-17	2.650	2.670	2.610	2.650	2.218	794,000
2023-05-16	2.640	2.670	2.590	2.650	2.218	1,760,000
2023-05-15	2.510	2.700	2.510	2.580	2.159	6,499,205
2023-05-12	2.610	2.640	2.530	2.560	2.142	1,068,000
2023-05-11	2.630	2.670	2.600	2.620	2.193	1,710,000
2023-05-10	2.650	2.680	2.630	2.680	2.243	7,958,660
2023-05-09	2.720	2.800	2.640	2.690	2.251	1,870,000
2023-05-08	2.740	2.780	2.690	2.700	2.260	1,627,940
2023-05-05	2.840	2.840	2.650	2.760	2.310	5,262,000
2023-05-04	2.800	2.860	2.760	2.850	2.385	2,184,200
2023-05-03	2.800	2.880	2.770	2.830	2.368	2,132,000
2023-05-02	2.750	2.840	2.750	2.830	2.368	5,697,200
2023-04-28	2.650	2.760	2.610	2.750	2.301	3,026,428
2023-04-27	2.700	2.700	2.590	2.650	2.218	2,514,329
2023-04-26	2.700	2.700	2.600	2.680	2.243	666,221
2023-04-25	2.740	2.760	2.500	2.700	2.260	4,872,000
2023-04-24	2.640	2.800	2.600	2.740	2.293	6,970,000
2023-04-21	2.500	2.840	2.500	2.600	2.176	26,181,926
2023-04-20	2.330	2.520	2.300	2.500	2.092	7,508,559
2023-04-19	2.370	2.370	2.280	2.300	1.925	1,142,000
2023-04-18	2.420	2.510	2.320	2.350	1.967	4,690,000
2023-04-17	2.200	2.450	2.200	2.400	2.008	9,630,000
2023-04-14	2.230	2.290	2.230	2.250	1.883	1,836,000
2023-04-13	2.160	2.280	2.130	2.230	1.866	5,594,000
2023-04-12	2.150	2.230	2.100	2.160	1.808	3,854,000
2023-04-11	2.100	2.170	2.070	2.150	1.799	1,810,000
2023-04-06	2.030	2.100	2.030	2.090	1.749	1,048,000
2023-04-04	2.000	2.060	2.000	2.040	1.707	545,983
2023-04-03	2.070	2.120	1.970	2.040	1.707	1,027,808
2023-03-31	1.950	2.100	1.940	2.050	1.716	1,523,931
2023-03-30	1.950	1.980	1.920	1.970	1.649	324,000
2023-03-29	1.940	1.960	1.920	1.950	1.632	279,525
2023-03-28	1.940	1.970	1.910	1.940	1.624	520,000
2023-03-27	1.970	1.980	1.910	1.910	1.598	778,000
2023-03-24	1.970	1.980	1.930	1.970	1.649	831,357
2023-03-23	1.990	2.000	1.930	1.970	1.649	960,000
2023-03-22	1.980	1.990	1.930	1.990	1.665	342,000
2023-03-21	1.990	2.010	1.940	1.980	1.657	360,000
2023-03-20	2.000	2.010	1.880	2.000	1.674	1,723,679
2023-03-17	1.960	2.000	1.940	2.000	1.674	520,000
2023-03-16	1.990	1.990	1.940	1.960	1.640	112,000
2023-03-15	1.970	2.000	1.960	2.000	1.674	228,000
2023-03-14	1.980	2.000	1.940	2.000	1.674	462,000
2023-03-13	1.970	2.010	1.970	2.010	1.682	102,000
2023-03-10	2.000	2.000	1.960	1.990	1.665	1,098,000
2023-03-09	2.000	2.030	1.990	2.030	1.699	807,345
2023-03-08	2.010	2.030	1.980	2.010	1.682	524,000
2023-03-07	2.060	2.060	2.000	2.030	1.699	278,000
2023-03-06	2.050	2.080	2.030	2.060	1.724	112,000
2023-03-03	2.000	2.060	2.000	2.050	1.716	1,200,000
2023-03-02	2.010	2.040	2.000	2.040	1.707	114,000
2023-03-01	2.030	2.040	2.010	2.040	1.707	176,000
2023-02-28	1.990	2.020	1.990	2.020	1.690	716,000
2023-02-27	1.990	2.020	1.950	1.990	1.665	896,000
2023-02-24	2.010	2.040	1.990	2.030	1.699	3,240,000
2023-02-23	2.020	2.040	2.000	2.030	1.699	192,000

← NewerPage 15 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.