Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.860	0.860	0.840	0.860	0.828	794,000
2026-04-28	0.850	0.860	0.840	0.860	0.828	300,000
2026-04-27	0.870	0.870	0.840	0.860	0.828	536,000
2026-04-24	0.830	0.900	0.810	0.860	0.828	1,246,000
2026-04-23	0.840	0.850	0.780	0.810	0.780	2,056,000
2026-04-22	0.830	0.850	0.810	0.850	0.818	2,708,000
2026-04-21	0.940	0.940	0.820	0.840	0.809	934,000
2026-04-20	0.850	0.860	0.830	0.850	0.818	480,000
2026-04-17	0.870	0.900	0.860	0.880	0.847	338,000
2026-04-16	0.850	0.860	0.850	0.860	0.828	24,000
2026-04-15	0.850	0.860	0.840	0.860	0.828	284,000
2026-04-14	0.860	0.860	0.860	0.860	0.828	108,000
2026-04-13	0.850	0.930	0.850	0.880	0.847	326,000
2026-04-10	0.880	0.880	0.850	0.880	0.847	122,000
2026-04-09	0.870	0.900	0.870	0.880	0.847	22,000
2026-04-08	0.900	0.900	0.870	0.870	0.837	552,000
2026-04-02	0.890	0.900	0.830	0.870	0.837	3,660,000
2026-04-01	0.910	0.910	0.890	0.900	0.866	534,000
2026-03-31	0.940	0.950	0.900	0.930	0.895	234,000
2026-03-30	0.920	0.940	0.920	0.940	0.905	314,000
2026-03-27	0.900	0.930	0.900	0.930	0.895	282,000
2026-03-26	0.850	0.900	0.850	0.900	0.866	420,000
2026-03-25	0.900	0.900	0.810	0.830	0.799	1,416,000
2026-03-24	0.880	0.890	0.860	0.880	0.847	596,000
2026-03-23	0.900	0.910	0.880	0.910	0.876	2,052,000
2026-03-20	0.930	0.940	0.910	0.930	0.895	198,000
2026-03-19	0.960	0.980	0.940	0.950	0.914	374,000
2026-03-18	0.980	0.980	0.960	0.980	0.943	328,000
2026-03-17	0.980	0.980	0.960	0.980	0.943	522,000
2026-03-16	0.980	0.980	0.970	0.980	0.943	120,000
2026-03-13	1.010	1.010	0.990	0.990	0.953	36,000
2026-03-12	0.980	1.020	0.970	1.010	0.972	584,000
2026-03-11	0.960	1.010	0.960	0.980	0.943	170,000
2026-03-10	0.950	1.000	0.950	0.980	0.943	622,000
2026-03-09	0.970	0.990	0.970	0.970	0.934	1,084,000
2026-03-06	0.950	0.980	0.950	0.970	0.934	544,000
2026-03-05	0.950	0.970	0.940	0.970	0.934	278,000
2026-03-04	0.950	0.970	0.930	0.950	0.914	1,666,000
2026-03-03	1.000	1.030	0.950	0.970	0.934	1,758,000
2026-03-02	1.020	1.030	1.000	1.010	0.972	1,548,000
2026-02-27	1.060	1.080	1.040	1.040	1.001	750,000
2026-02-26	1.070	1.080	1.060	1.060	1.020	1,442,000
2026-02-25	1.110	1.110	1.060	1.090	1.049	1,188,000
2026-02-24	1.160	1.160	1.070	1.110	1.068	5,192,000
2026-02-23	1.160	1.230	1.160	1.180	1.136	2,562,000
2026-02-20	1.190	1.190	1.140	1.160	1.116	2,180,000
2026-02-16	1.160	1.180	1.160	1.180	1.136	384,000
2026-02-13	1.180	1.180	1.120	1.160	1.116	6,206,000
2026-02-12	1.200	1.220	1.180	1.210	1.165	8,580,000
2026-02-11	1.280	1.280	1.200	1.230	1.184	1,556,000
2026-02-10	1.230	1.310	1.230	1.270	1.222	4,014,000
2026-02-09	1.240	1.240	1.220	1.230	1.184	1,030,000
2026-02-06	1.240	1.260	1.240	1.240	1.193	166,000
2026-02-05	1.240	1.270	1.230	1.250	1.203	724,000
2026-02-04	1.180	1.260	1.150	1.240	1.193	4,012,000
2026-02-03	1.150	1.180	1.150	1.180	1.136	486,000
2026-02-02	1.200	1.220	1.130	1.130	1.088	1,850,000
2026-01-30	1.210	1.250	1.200	1.200	1.155	1,182,000
2026-01-29	1.160	1.240	1.150	1.200	1.155	2,202,000
2026-01-28	1.170	1.170	1.150	1.160	1.116	700,000

← NewerPage 3 of 21 · 1,233 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.