Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.710	1.750	1.710	1.750	1.465	596,000
2022-11-21	1.750	1.770	1.690	1.770	1.481	1,174,000
2022-11-18	1.770	1.880	1.750	1.820	1.523	794,000
2022-11-17	1.710	1.800	1.680	1.790	1.498	672,000
2022-11-16	1.810	1.820	1.720	1.720	1.439	394,000
2022-11-15	1.790	1.830	1.750	1.830	1.531	802,000
2022-11-14	1.730	1.820	1.700	1.770	1.481	1,854,000
2022-11-11	1.660	1.700	1.630	1.660	1.389	3,054,000
2022-11-10	1.640	1.660	1.630	1.660	1.389	314,000
2022-11-09	1.670	1.680	1.640	1.680	1.406	1,008,000
2022-11-08	1.680	1.680	1.630	1.680	1.406	802,000
2022-11-07	1.730	1.730	1.630	1.680	1.406	972,000
2022-11-04	1.710	1.730	1.660	1.720	1.439	10,742,000
2022-11-03	1.750	1.750	1.670	1.700	1.423	536,000
2022-11-02	1.680	1.790	1.650	1.740	1.456	2,872,000
2022-11-01	1.620	1.680	1.590	1.680	1.406	2,131,443
2022-10-31	1.640	1.730	1.610	1.610	1.347	2,274,007
2022-10-28	1.700	1.710	1.610	1.650	1.381	684,000
2022-10-27	1.700	1.760	1.690	1.720	1.439	1,062,000
2022-10-26	1.630	1.710	1.630	1.700	1.423	446,375
2022-10-25	1.620	1.710	1.610	1.680	1.406	433,342
2022-10-24	1.850	1.850	1.660	1.680	1.406	1,103,816
2022-10-21	1.720	1.810	1.580	1.810	1.515	1,152,000
2022-10-20	1.670	1.720	1.570	1.720	1.439	1,537,543
2022-10-19	1.680	1.760	1.680	1.700	1.423	490,000
2022-10-18	1.720	1.760	1.680	1.760	1.473	617,878
2022-10-17	1.750	1.750	1.670	1.740	1.456	611,784
2022-10-14	1.840	1.840	1.730	1.750	1.465	1,157,620
2022-10-13	1.820	1.840	1.800	1.820	1.523	148,000
2022-10-12	1.810	1.870	1.800	1.850	1.548	270,000
2022-10-11	1.920	1.920	1.840	1.850	1.548	476,753
2022-10-10	1.930	1.930	1.860	1.860	1.557	366,000
2022-10-07	1.920	1.940	1.900	1.930	1.615	320,000
2022-10-06	1.930	1.950	1.930	1.950	1.632	86,000
2022-10-05	1.910	1.950	1.910	1.950	1.632	308,000
2022-10-03	1.930	1.960	1.860	1.910	1.598	2,738,000
2022-09-30	2.000	2.010	1.930	1.970	1.649	2,888,312
2022-09-29	2.030	2.040	2.000	2.010	1.682	1,739,235
2022-09-28	2.050	2.060	2.030	2.050	1.716	1,850,000
2022-09-27	2.040	2.080	2.040	2.080	1.741	1,042,000
2022-09-26	2.050	2.070	2.050	2.050	1.716	432,000
2022-09-23	2.040	2.060	2.040	2.060	1.724	1,296,000
2022-09-22	2.040	2.060	2.020	2.050	1.716	741,652
2022-09-21	2.050	2.060	2.050	2.060	1.724	336,000
2022-09-20	2.040	2.070	2.040	2.070	1.732	592,000
2022-09-19	2.040	2.070	2.030	2.050	1.716	1,740,000
2022-09-16	2.030	2.060	2.020	2.050	1.716	780,000
2022-09-15	2.060	2.060	2.020	2.060	1.724	716,000
2022-09-14	2.020	2.080	2.020	2.080	1.741	291,524
2022-09-13	2.040	2.090	2.020	2.080	1.741	112,000
2022-09-09	2.030	2.090	2.030	2.090	1.749	662,000
2022-09-08	2.070	2.070	2.020	2.070	1.732	366,000
2022-09-07	2.050	2.100	2.050	2.070	1.732	524,000
2022-09-06	2.090	2.090	2.040	2.070	1.732	374,000
2022-09-05	2.100	2.100	2.040	2.100	1.723	2,390,000
2022-09-02	2.090	2.120	2.080	2.110	1.731	122,000
2022-09-01	2.080	2.110	2.070	2.100	1.723	513,679
2022-08-31	2.050	2.100	2.050	2.090	1.715	694,000
2022-08-30	2.100	2.110	2.090	2.110	1.731	116,000
2022-08-29	2.120	2.120	2.090	2.110	1.731	204,000

← NewerPage 17 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.