Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.170	1.170	1.150	1.170	1.126	214,000
2026-01-26	1.170	1.170	1.150	1.170	1.126	258,000
2026-01-23	1.160	1.170	1.160	1.170	1.126	158,000
2026-01-22	1.150	1.180	1.140	1.170	1.126	310,000
2026-01-21	1.160	1.170	1.160	1.170	1.126	160,000
2026-01-20	1.170	1.190	1.150	1.170	1.126	240,000
2026-01-19	1.150	1.150	1.150	1.150	1.107	2,000
2026-01-16	1.150	1.190	1.140	1.180	1.136	66,000
2026-01-15	1.170	1.180	1.160	1.170	1.126	284,000
2026-01-14	1.140	1.220	1.140	1.200	1.155	1,372,000
2026-01-13	1.150	1.150	1.140	1.150	1.107	278,000
2026-01-12	1.150	1.150	1.140	1.150	1.107	310,000
2026-01-09	1.150	1.170	1.140	1.150	1.107	774,000
2026-01-08	1.170	1.170	1.140	1.150	1.107	1,142,000
2026-01-07	1.180	1.180	1.150	1.180	1.136	790,000
2026-01-06	1.170	1.190	1.170	1.180	1.136	156,000
2026-01-05	1.200	1.200	1.130	1.150	1.107	3,598,000
2026-01-02	1.180	1.210	1.180	1.210	1.165	1,996,000
2025-12-31	1.190	1.190	1.150	1.190	1.145	442,000
2025-12-30	1.150	1.190	1.150	1.190	1.145	510,000
2025-12-29	1.150	1.170	1.140	1.160	1.116	744,000
2025-12-24	1.180	1.180	1.130	1.180	1.136	280,000
2025-12-23	1.190	1.230	1.190	1.190	1.145	172,000
2025-12-22	1.160	1.180	1.140	1.180	1.136	930,000
2025-12-19	1.180	1.190	1.160	1.190	1.145	182,000
2025-12-18	1.180	1.200	1.170	1.200	1.155	72,000
2025-12-17	1.180	1.200	1.180	1.200	1.155	238,000
2025-12-16	1.190	1.190	1.140	1.180	1.136	514,000
2025-12-15	1.210	1.210	1.190	1.190	1.145	242,000
2025-12-12	1.210	1.220	1.190	1.220	1.174	114,000
2025-12-11	1.210	1.230	1.190	1.230	1.184	170,000
2025-12-10	1.220	1.230	1.200	1.200	1.155	172,000
2025-12-09	1.210	1.230	1.210	1.230	1.184	94,000
2025-12-08	1.220	1.230	1.210	1.220	1.174	334,000
2025-12-05	1.230	1.240	1.210	1.240	1.193	404,000
2025-12-04	1.240	1.250	1.220	1.250	1.203	576,000
2025-12-03	1.250	1.260	1.230	1.260	1.213	556,000
2025-12-02	1.250	1.260	1.240	1.260	1.213	266,000
2025-12-01	1.270	1.270	1.260	1.270	1.222	44,000
2025-11-28	1.270	1.270	1.270	1.270	1.222	86,000
2025-11-27	1.270	1.300	1.260	1.270	1.222	426,000
2025-11-26	1.260	1.280	1.260	1.280	1.232	188,000
2025-11-25	1.260	1.300	1.250	1.270	1.222	728,000
2025-11-24	1.220	1.270	1.190	1.260	1.213	684,000
2025-11-21	1.210	1.230	1.190	1.220	1.174	1,326,000
2025-11-20	1.210	1.240	1.210	1.230	1.184	136,000
2025-11-19	1.260	1.260	1.210	1.220	1.174	1,274,000
2025-11-18	1.270	1.280	1.240	1.280	1.232	450,000
2025-11-17	1.290	1.290	1.290	1.290	1.242	0
2025-11-14	1.300	1.310	1.280	1.300	1.251	856,000
2025-11-13	1.300	1.300	1.280	1.300	1.251	454,000
2025-11-12	1.270	1.330	1.270	1.310	1.261	3,290,000
2025-11-11	1.240	1.260	1.240	1.260	1.213	548,000
2025-11-10	1.190	1.240	1.190	1.240	1.193	570,000
2025-11-07	1.190	1.260	1.170	1.190	1.145	1,780,000
2025-11-06	1.140	1.170	1.140	1.170	1.126	190,000
2025-11-05	1.140	1.150	1.120	1.140	1.097	281,905
2025-11-04	1.170	1.190	1.140	1.150	1.107	1,116,000
2025-11-03	1.180	1.180	1.140	1.170	1.126	728,000
2025-10-31	1.180	1.180	1.170	1.180	1.136	314,000

← NewerPage 4 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.