Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.330	2.370	2.300	2.310	1.881	3,384,000
2022-05-31	2.420	2.420	2.310	2.310	1.881	6,922,000
2022-05-30	2.390	2.420	2.370	2.400	1.954	1,258,000
2022-05-27	2.400	2.450	2.390	2.390	1.946	1,402,000
2022-05-26	2.350	2.400	2.330	2.400	1.954	896,000
2022-05-25	2.360	2.380	2.350	2.380	1.938	908,000
2022-05-24	2.400	2.410	2.330	2.360	1.921	1,909,800
2022-05-23	2.380	2.490	2.380	2.400	1.954	4,054,000
2022-05-20	2.310	2.360	2.310	2.360	1.921	1,444,000
2022-05-19	2.340	2.360	2.300	2.320	1.889	966,000
2022-05-18	2.340	2.370	2.280	2.370	1.929	1,802,000
2022-05-17	2.360	2.360	2.310	2.350	1.913	1,856,000
2022-05-16	2.380	2.390	2.310	2.330	1.897	2,540,000
2022-05-13	2.270	2.410	2.270	2.320	1.889	3,828,000
2022-05-12	2.310	2.330	2.250	2.260	1.840	1,664,000
2022-05-11	2.330	2.370	2.320	2.340	1.905	1,052,000
2022-05-10	2.270	2.360	2.220	2.330	1.897	2,552,000
2022-05-06	2.300	2.330	2.270	2.330	1.897	1,504,000
2022-05-05	2.360	2.380	2.300	2.330	1.897	1,304,000
2022-05-04	2.330	2.360	2.290	2.360	1.921	1,330,000
2022-05-03	2.400	2.400	2.340	2.350	1.913	824,000
2022-04-29	2.390	2.440	2.300	2.400	1.954	6,874,000
2022-04-28	2.330	2.400	2.300	2.380	1.938	4,280,100
2022-04-27	2.170	2.330	2.150	2.330	1.897	10,676,000
2022-04-26	2.190	2.220	2.150	2.190	1.783	2,138,000
2022-04-25	2.200	2.230	2.150	2.160	1.758	2,872,000
2022-04-22	2.140	2.270	2.100	2.240	1.824	4,214,000
2022-04-21	2.200	2.230	2.130	2.140	1.742	2,968,000
2022-04-20	2.260	2.300	2.190	2.210	1.799	3,922,000
2022-04-19	2.220	2.260	2.160	2.260	1.840	3,174,500
2022-04-14	2.230	2.260	2.220	2.240	1.824	1,296,000
2022-04-13	2.190	2.210	2.160	2.210	1.799	1,732,000
2022-04-12	2.190	2.210	2.110	2.190	1.783	2,356,000
2022-04-11	2.300	2.330	2.110	2.170	1.767	3,352,000
2022-04-08	2.320	2.350	2.250	2.300	1.872	2,568,000
2022-04-07	2.250	2.350	2.230	2.280	1.856	5,072,000
2022-04-06	2.120	2.250	2.120	2.250	1.832	6,690,000
2022-04-04	2.070	2.140	2.040	2.130	1.734	2,353,000
2022-04-01	2.130	2.130	2.060	2.100	1.710	834,000
2022-03-31	2.100	2.140	2.080	2.120	1.726	1,040,000
2022-03-30	2.120	2.150	2.080	2.150	1.750	2,274,000
2022-03-29	2.150	2.150	2.040	2.120	1.726	1,810,000
2022-03-28	2.120	2.150	2.080	2.150	1.750	3,524,000
2022-03-25	2.050	2.100	2.030	2.090	1.701	2,588,000
2022-03-24	2.100	2.100	2.000	2.100	1.710	2,978,000
2022-03-23	2.000	2.090	1.980	2.090	1.701	4,942,000
2022-03-22	2.000	2.030	1.970	2.000	1.628	1,892,000
2022-03-21	1.960	2.040	1.930	1.970	1.604	1,070,000
2022-03-18	1.860	1.950	1.850	1.950	1.587	1,850,000
2022-03-17	1.890	1.920	1.840	1.870	1.522	3,508,000
2022-03-16	1.720	1.840	1.710	1.810	1.474	3,226,000
2022-03-15	1.900	1.900	1.690	1.720	1.400	9,864,000
2022-03-14	1.990	1.990	1.830	1.900	1.547	3,746,000
2022-03-11	2.000	2.000	1.930	2.000	1.628	2,076,000
2022-03-10	2.050	2.050	1.950	2.010	1.636	4,270,000
2022-03-09	1.900	1.980	1.870	1.970	1.604	3,896,000
2022-03-08	2.070	2.070	1.900	1.900	1.547	3,774,000
2022-03-07	2.040	2.080	1.960	2.020	1.644	3,208,000
2022-03-04	2.130	2.130	2.030	2.060	1.677	3,016,000
2022-03-03	2.160	2.170	2.130	2.140	1.742	668,000

← NewerPage 19 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.