Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.200	2.200	2.120	2.140	1.742	1,296,000
2022-03-01	2.130	2.200	2.120	2.180	1.775	2,164,000
2022-02-28	2.080	2.140	2.080	2.110	1.718	1,636,000
2022-02-25	2.130	2.150	2.070	2.120	1.726	1,458,000
2022-02-24	2.150	2.190	2.040	2.100	1.710	8,220,000
2022-02-23	2.120	2.190	2.120	2.190	1.783	2,150,000
2022-02-22	2.130	2.170	2.090	2.150	1.750	1,514,000
2022-02-21	2.180	2.180	2.060	2.170	1.767	4,184,000
2022-02-18	2.030	2.130	2.010	2.130	1.734	5,710,000
2022-02-17	2.060	2.060	2.010	2.030	1.653	1,226,000
2022-02-16	1.990	2.050	1.990	2.050	1.669	2,338,000
2022-02-15	1.960	2.000	1.950	2.000	1.628	1,658,000
2022-02-14	2.010	2.010	1.900	2.000	1.628	5,668,000
2022-02-11	2.040	2.060	1.980	2.020	1.644	2,778,000
2022-02-10	1.960	2.040	1.950	2.040	1.661	8,282,000
2022-02-09	1.800	1.960	1.800	1.950	1.587	10,864,000
2022-02-08	1.800	1.830	1.760	1.800	1.465	2,010,000
2022-02-07	1.800	1.830	1.770	1.810	1.474	2,126,000
2022-02-04	1.760	1.790	1.750	1.790	1.457	794,000
2022-01-31	1.700	1.750	1.700	1.740	1.417	62,000
2022-01-28	1.720	1.750	1.680	1.730	1.408	1,624,000
2022-01-27	1.780	1.800	1.710	1.750	1.425	2,428,000
2022-01-26	1.770	1.820	1.760	1.810	1.474	2,800,000
2022-01-25	1.750	1.770	1.720	1.770	1.441	2,060,000
2022-01-24	1.750	1.840	1.700	1.760	1.433	4,486,000
2022-01-21	1.780	1.790	1.730	1.790	1.457	1,070,000
2022-01-20	1.770	1.800	1.760	1.780	1.449	3,142,000
2022-01-19	1.720	1.750	1.720	1.750	1.425	1,192,000
2022-01-18	1.740	1.760	1.690	1.740	1.417	1,454,000
2022-01-17	1.740	1.760	1.700	1.740	1.417	848,000
2022-01-14	1.710	1.750	1.680	1.750	1.425	922,000
2022-01-13	1.740	1.780	1.690	1.710	1.392	3,362,000
2022-01-12	1.670	1.740	1.660	1.740	1.417	4,678,000
2022-01-11	1.700	1.700	1.640	1.660	1.351	1,466,000
2022-01-10	1.650	1.670	1.620	1.660	1.351	1,432,000
2022-01-07	1.650	1.650	1.590	1.640	1.335	2,292,000
2022-01-06	1.630	1.640	1.590	1.630	1.327	1,336,000
2022-01-05	1.660	1.670	1.600	1.640	1.335	410,000
2022-01-04	1.670	1.680	1.620	1.630	1.327	1,086,000
2022-01-03	1.580	1.660	1.570	1.660	1.351	768,000
2021-12-31	1.620	1.620	1.590	1.600	1.303	480,000
2021-12-30	1.580	1.600	1.570	1.600	1.303	998,000
2021-12-29	1.610	1.610	1.570	1.600	1.303	26,000
2021-12-28	1.580	1.600	1.540	1.600	1.303	472,000
2021-12-24	1.620	1.620	1.590	1.600	1.303	100,000
2021-12-23	1.610	1.630	1.600	1.610	1.311	518,000
2021-12-22	1.610	1.610	1.590	1.610	1.311	530,000
2021-12-21	1.600	1.620	1.580	1.610	1.311	360,000
2021-12-20	1.600	1.620	1.530	1.570	1.278	2,136,000
2021-12-17	1.580	1.600	1.580	1.600	1.303	230,000
2021-12-16	1.580	1.600	1.570	1.590	1.294	1,622,000
2021-12-15	1.650	1.650	1.580	1.580	1.286	352,000
2021-12-14	1.640	1.650	1.600	1.620	1.319	180,000
2021-12-13	1.630	1.660	1.630	1.650	1.343	456,000
2021-12-10	1.640	1.650	1.600	1.630	1.327	126,000
2021-12-09	1.630	1.660	1.610	1.660	1.351	416,001
2021-12-08	1.670	1.670	1.620	1.660	1.351	490,000
2021-12-07	1.600	1.660	1.600	1.660	1.351	994,000
2021-12-06	1.620	1.620	1.570	1.580	1.286	1,576,000
2021-12-03	1.620	1.650	1.600	1.620	1.319	816,000

← NewerPage 20 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.