Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.040	2.050	2.000	2.020	1.690	466,000
2023-02-21	2.000	2.080	2.000	2.040	1.707	960,000
2023-02-20	2.030	2.030	2.000	2.030	1.699	28,000
2023-02-17	2.050	2.100	2.000	2.000	1.674	520,000
2023-02-16	2.040	2.100	2.020	2.050	1.716	904,000
2023-02-15	2.000	2.040	2.000	2.010	1.682	406,000
2023-02-14	2.070	2.110	2.020	2.040	1.707	506,000
2023-02-13	2.100	2.100	2.050	2.080	1.741	428,000
2023-02-10	2.110	2.120	2.090	2.110	1.766	106,000
2023-02-09	2.100	2.150	2.100	2.130	1.783	550,000
2023-02-08	2.110	2.150	2.090	2.130	1.783	306,000
2023-02-07	2.100	2.130	2.080	2.120	1.774	574,000
2023-02-06	2.130	2.130	2.070	2.080	1.741	632,000
2023-02-03	2.120	2.140	2.110	2.120	1.774	150,000
2023-02-02	2.110	2.160	2.100	2.150	1.799	1,472,000
2023-02-01	2.130	2.180	2.120	2.160	1.808	1,169,660
2023-01-31	2.150	2.150	2.100	2.120	1.774	838,000
2023-01-30	2.070	2.170	2.050	2.110	1.766	3,150,000
2023-01-27	2.040	2.080	2.040	2.060	1.724	480,000
2023-01-26	2.020	2.060	1.990	2.040	1.707	128,000
2023-01-20	2.000	2.030	1.990	2.020	1.690	536,000
2023-01-19	1.970	2.000	1.970	2.000	1.674	198,411
2023-01-18	1.990	2.000	1.980	2.000	1.674	224,000
2023-01-17	2.030	2.030	1.960	1.990	1.665	1,484,000
2023-01-16	2.090	2.100	2.000	2.030	1.699	1,086,000
2023-01-13	1.980	2.060	1.980	2.060	1.724	1,710,000
2023-01-12	1.980	2.020	1.960	1.980	1.657	1,131,805
2023-01-11	1.900	1.980	1.890	1.970	1.649	1,161,276
2023-01-10	1.870	1.910	1.860	1.900	1.590	836,000
2023-01-09	1.820	1.880	1.820	1.880	1.573	1,026,000
2023-01-06	1.760	1.800	1.760	1.800	1.506	120,000
2023-01-05	1.750	1.760	1.740	1.760	1.473	1,460,900
2023-01-04	1.740	1.760	1.720	1.750	1.465	1,278,371
2023-01-03	1.800	1.800	1.750	1.750	1.465	548,000
2022-12-30	1.760	1.770	1.740	1.750	1.465	1,160,000
2022-12-29	1.800	1.820	1.760	1.800	1.506	38,000
2022-12-28	1.810	1.810	1.760	1.790	1.498	530,000
2022-12-23	1.770	1.790	1.770	1.780	1.490	396,000
2022-12-22	1.800	1.900	1.770	1.800	1.506	680,000
2022-12-21	1.770	1.830	1.760	1.800	1.506	482,000
2022-12-20	1.850	1.850	1.750	1.840	1.540	588,000
2022-12-19	1.870	1.870	1.850	1.870	1.565	55,535
2022-12-16	1.900	1.900	1.850	1.870	1.565	624,000
2022-12-15	1.880	1.900	1.840	1.900	1.590	98,000
2022-12-14	1.870	1.910	1.860	1.900	1.590	214,000
2022-12-13	1.900	1.920	1.870	1.910	1.598	192,000
2022-12-12	1.920	1.930	1.860	1.880	1.573	262,000
2022-12-09	1.930	1.980	1.820	1.920	1.607	634,000
2022-12-08	1.890	1.970	1.840	1.960	1.640	1,105,114
2022-12-07	1.920	1.930	1.880	1.910	1.598	561,198
2022-12-06	1.940	1.940	1.880	1.920	1.607	278,317
2022-12-05	1.820	1.910	1.820	1.900	1.590	1,522,593
2022-12-02	1.820	1.840	1.810	1.820	1.523	656,470
2022-12-01	1.830	1.850	1.800	1.810	1.515	656,000
2022-11-30	1.770	1.820	1.760	1.800	1.506	884,000
2022-11-29	1.780	1.820	1.750	1.780	1.490	3,738,000
2022-11-28	1.750	1.770	1.720	1.760	1.473	426,000
2022-11-25	1.770	1.790	1.740	1.760	1.473	860,534
2022-11-24	1.810	1.840	1.760	1.810	1.515	1,608,000
2022-11-23	1.740	1.780	1.730	1.780	1.490	404,000

← NewerPage 16 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.