Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.130	2.140	2.100	2.140	1.756	230,769
2022-08-25	2.130	2.170	2.110	2.130	1.748	896,000
2022-08-24	2.150	2.160	2.090	2.130	1.748	1,458,000
2022-08-23	2.140	2.180	2.120	2.150	1.764	1,010,293
2022-08-22	2.160	2.170	2.140	2.160	1.772	1,175,637
2022-08-19	2.150	2.170	2.100	2.170	1.781	1,228,000
2022-08-18	2.150	2.170	2.130	2.150	1.764	410,000
2022-08-17	2.070	2.200	2.060	2.150	1.764	2,010,000
2022-08-16	2.030	2.090	2.020	2.060	1.690	752,000
2022-08-15	2.030	2.040	1.990	2.030	1.666	230,000
2022-08-12	2.030	2.040	1.970	2.030	1.666	648,248
2022-08-11	2.100	2.100	2.000	2.030	1.666	1,658,000
2022-08-10	2.070	2.080	2.000	2.050	1.682	1,224,000
2022-08-09	2.050	2.110	1.980	2.050	1.682	694,000
2022-08-08	2.120	2.120	2.080	2.110	1.731	336,000
2022-08-05	2.100	2.150	2.090	2.100	1.723	512,000
2022-08-04	2.100	2.170	2.070	2.150	1.764	1,230,000
2022-08-03	2.090	2.170	2.090	2.170	1.781	810,000
2022-08-02	2.160	2.170	2.050	2.090	1.715	1,361,548
2022-08-01	2.200	2.210	2.130	2.170	1.781	580,484
2022-07-29	2.170	2.200	2.150	2.160	1.772	424,000
2022-07-28	2.140	2.200	2.140	2.200	1.805	989,805
2022-07-27	2.160	2.200	2.130	2.150	1.764	306,000
2022-07-26	2.200	2.220	2.150	2.200	1.805	1,560,000
2022-07-25	2.210	2.240	2.200	2.200	1.805	436,000
2022-07-22	2.300	2.300	2.230	2.270	1.863	916,000
2022-07-21	2.210	2.350	2.200	2.290	1.879	2,778,000
2022-07-20	2.230	2.240	2.210	2.240	1.838	188,000
2022-07-19	2.230	2.270	2.230	2.240	1.838	98,378
2022-07-18	2.260	2.310	2.220	2.290	1.879	1,462,891
2022-07-15	2.280	2.310	2.220	2.270	1.863	1,007,818
2022-07-14	2.230	2.340	2.220	2.310	1.895	579,018
2022-07-13	2.210	2.270	2.210	2.250	1.846	770,000
2022-07-12	2.260	2.280	2.220	2.260	1.854	765,218
2022-07-11	2.190	2.250	2.180	2.250	1.846	700,223
2022-07-08	2.250	2.280	2.230	2.240	1.838	632,000
2022-07-07	2.180	2.270	2.160	2.250	1.846	1,623,643
2022-07-06	2.220	2.240	2.150	2.210	1.813	1,234,000
2022-07-05	2.290	2.290	2.200	2.280	1.871	2,006,000
2022-07-04	2.290	2.300	2.260	2.290	1.879	720,000
2022-06-30	2.360	2.360	2.250	2.290	1.879	721,709
2022-06-29	2.350	2.350	2.270	2.300	1.887	3,728,000
2022-06-28	2.300	2.350	2.260	2.350	1.928	2,122,000
2022-06-27	2.300	2.330	2.140	2.300	1.887	4,032,000
2022-06-24	2.280	2.320	2.250	2.290	1.879	1,540,000
2022-06-23	2.290	2.330	2.250	2.330	1.912	4,526,000
2022-06-22	2.300	2.300	2.240	2.290	1.879	1,000,000
2022-06-21	2.340	2.380	2.290	2.300	1.887	3,198,000
2022-06-20	2.150	2.360	2.150	2.320	1.904	103,804,000
2022-06-17	2.040	2.180	2.020	2.160	1.772	2,298,000
2022-06-16	2.110	2.130	2.050	2.100	1.723	2,088,000
2022-06-15	2.150	2.200	2.070	2.160	1.772	2,945,800
2022-06-14	2.110	2.170	2.070	2.170	1.781	1,480,000
2022-06-13	2.170	2.200	2.110	2.170	1.767	1,424,000
2022-06-10	2.200	2.210	2.150	2.170	1.767	572,000
2022-06-09	2.180	2.200	2.160	2.160	1.758	716,000
2022-06-08	2.210	2.210	2.140	2.150	1.750	1,462,000
2022-06-07	2.160	2.190	2.130	2.190	1.783	1,044,000
2022-06-06	2.150	2.200	2.110	2.180	1.775	2,072,000
2022-06-02	2.310	2.310	2.170	2.170	1.767	3,050,000

← NewerPage 18 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.