Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.640	0.650	0.630	0.650	0.634	598,000
2026-07-27	0.640	0.660	0.630	0.660	0.644	576,000
2026-07-24	0.660	0.660	0.640	0.640	0.625	176,000
2026-07-23	0.660	0.660	0.630	0.660	0.644	170,000
2026-07-22	0.630	0.660	0.630	0.650	0.634	20,000
2026-07-21	0.640	0.640	0.630	0.640	0.625	26,000
2026-07-20	0.650	0.650	0.620	0.640	0.625	158,000
2026-07-17	0.640	0.640	0.630	0.640	0.625	354,000
2026-07-16	0.650	0.680	0.650	0.650	0.634	380,000
2026-07-15	0.670	0.690	0.650	0.650	0.634	60,000
2026-07-14	0.710	0.710	0.610	0.640	0.625	366,000
2026-07-13	0.650	0.710	0.640	0.640	0.625	612,000
2026-07-10	0.640	0.650	0.640	0.650	0.634	68,000
2026-07-09	0.620	0.640	0.620	0.640	0.625	114,000
2026-07-08	0.630	0.650	0.620	0.650	0.634	404,000
2026-07-07	0.640	0.650	0.630	0.650	0.634	286,000
2026-07-06	0.650	0.660	0.650	0.660	0.644	344,000
2026-07-03	0.660	0.710	0.650	0.660	0.644	422,000
2026-07-02	0.670	0.690	0.660	0.680	0.664	1,178,000
2026-06-30	0.710	0.710	0.660	0.660	0.644	1,168,000
2026-06-29	0.710	0.800	0.670	0.760	0.742	350,000
2026-06-26	0.710	0.710	0.690	0.710	0.693	172,000
2026-06-25	0.730	0.750	0.690	0.750	0.732	804,000
2026-06-24	0.740	0.750	0.720	0.730	0.713	34,000
2026-06-23	0.730	0.760	0.710	0.740	0.722	380,000
2026-06-22	0.710	0.720	0.700	0.720	0.693	512,000
2026-06-18	0.730	0.730	0.710	0.720	0.693	552,000
2026-06-17	0.770	0.770	0.740	0.750	0.722	300,000
2026-06-16	0.760	0.770	0.760	0.770	0.741	246,000
2026-06-15	0.770	0.770	0.770	0.770	0.741	14,000
2026-06-12	0.770	0.780	0.760	0.780	0.751	308,000
2026-06-11	0.790	0.790	0.760	0.780	0.751	100,000
2026-06-10	0.770	0.780	0.760	0.780	0.751	258,000
2026-06-09	0.790	0.800	0.760	0.780	0.751	92,000
2026-06-08	0.790	0.790	0.770	0.790	0.760	72,000
2026-06-05	0.790	0.800	0.790	0.800	0.770	560,000
2026-06-04	0.800	0.810	0.790	0.800	0.770	446,000
2026-06-03	0.790	0.800	0.790	0.800	0.770	160,000
2026-06-02	0.810	0.810	0.800	0.810	0.780	290,000
2026-06-01	0.820	0.820	0.800	0.820	0.789	752,000
2026-05-29	0.810	0.820	0.810	0.820	0.789	68,000
2026-05-28	0.810	0.810	0.800	0.800	0.770	132,000
2026-05-27	0.830	0.830	0.810	0.830	0.799	540,000
2026-05-26	0.800	0.830	0.780	0.830	0.799	660,000
2026-05-22	0.830	0.830	0.820	0.830	0.799	60,000
2026-05-21	0.830	0.830	0.820	0.830	0.799	1,286,000
2026-05-20	0.850	0.850	0.830	0.850	0.818	210,000
2026-05-19	0.840	0.850	0.830	0.850	0.818	268,000
2026-05-18	0.840	0.840	0.830	0.840	0.809	1,162,000
2026-05-15	0.830	0.870	0.830	0.850	0.818	576,000
2026-05-14	0.850	0.850	0.830	0.830	0.799	616,000
2026-05-13	0.850	0.880	0.850	0.860	0.828	1,336,000
2026-05-12	0.860	0.870	0.860	0.860	0.828	448,000
2026-05-11	0.860	0.880	0.840	0.860	0.828	624,000
2026-05-08	0.840	0.880	0.840	0.860	0.828	654,000
2026-05-07	0.830	0.860	0.810	0.860	0.828	426,000
2026-05-06	0.870	0.870	0.830	0.860	0.828	980,000
2026-05-05	0.870	0.870	0.870	0.870	0.837	0
2026-05-04	0.880	0.880	0.850	0.870	0.837	450,000
2026-04-30	0.860	0.880	0.850	0.880	0.847	788,000

← NewerPage 2 of 3 · 125 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.