Far East Global Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.620 | 1.620 | 1.580 | 1.620 | 1.319 | 250,000 |
| 2021-12-01 | 1.600 | 1.620 | 1.570 | 1.620 | 1.319 | 352,000 |
| 2021-11-30 | 1.590 | 1.630 | 1.580 | 1.620 | 1.319 | 470,000 |
| 2021-11-29 | 1.590 | 1.610 | 1.580 | 1.590 | 1.294 | 900,000 |
| 2021-11-26 | 1.660 | 1.660 | 1.610 | 1.630 | 1.327 | 352,000 |
| 2021-11-25 | 1.620 | 1.660 | 1.620 | 1.660 | 1.351 | 168,000 |
| 2021-11-24 | 1.630 | 1.670 | 1.630 | 1.660 | 1.351 | 124,000 |
| 2021-11-23 | 1.610 | 1.670 | 1.610 | 1.670 | 1.360 | 984,000 |
| 2021-11-22 | 1.630 | 1.700 | 1.630 | 1.660 | 1.351 | 486,000 |
| 2021-11-19 | 1.670 | 1.680 | 1.590 | 1.610 | 1.311 | 1,000,000 |
| 2021-11-18 | 1.670 | 1.690 | 1.670 | 1.690 | 1.376 | 202,000 |
| 2021-11-17 | 1.640 | 1.690 | 1.620 | 1.690 | 1.376 | 1,262,000 |
| 2021-11-16 | 1.670 | 1.670 | 1.630 | 1.670 | 1.360 | 968,000 |
| 2021-11-15 | 1.690 | 1.690 | 1.620 | 1.670 | 1.360 | 744,000 |
| 2021-11-12 | 1.650 | 1.670 | 1.600 | 1.670 | 1.360 | 1,436,000 |
| 2021-11-11 | 1.600 | 1.670 | 1.570 | 1.670 | 1.360 | 2,454,000 |
| 2021-11-10 | 1.560 | 1.620 | 1.550 | 1.620 | 1.319 | 1,542,000 |
| 2021-11-09 | 1.570 | 1.660 | 1.540 | 1.590 | 1.294 | 1,232,000 |
| 2021-11-08 | 1.670 | 1.670 | 1.570 | 1.570 | 1.278 | 368,000 |
| 2021-11-05 | 1.620 | 1.650 | 1.590 | 1.640 | 1.335 | 470,000 |
| 2021-11-04 | 1.660 | 1.660 | 1.600 | 1.640 | 1.335 | 372,000 |
| 2021-11-03 | 1.670 | 1.670 | 1.600 | 1.660 | 1.351 | 910,000 |
| 2021-11-02 | 1.580 | 1.700 | 1.580 | 1.660 | 1.351 | 1,824,000 |
| 2021-11-01 | 1.630 | 1.630 | 1.570 | 1.600 | 1.303 | 652,000 |
| 2021-10-29 | 1.620 | 1.640 | 1.600 | 1.640 | 1.335 | 302,000 |
| 2021-10-28 | 1.600 | 1.630 | 1.600 | 1.630 | 1.327 | 1,070,000 |
| 2021-10-27 | 1.630 | 1.640 | 1.590 | 1.640 | 1.335 | 704,000 |
| 2021-10-26 | 1.650 | 1.660 | 1.620 | 1.660 | 1.351 | 546,000 |
| 2021-10-25 | 1.680 | 1.680 | 1.630 | 1.630 | 1.327 | 882,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.