Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.180	1.180	1.170	1.180	1.136	314,000
2025-10-30	1.180	1.180	1.160	1.180	1.136	46,000
2025-10-28	1.190	1.190	1.160	1.180	1.136	630,000
2025-10-27	1.200	1.220	1.170	1.190	1.145	548,000
2025-10-24	1.190	1.200	1.180	1.200	1.155	158,000
2025-10-23	1.190	1.200	1.180	1.200	1.155	720,000
2025-10-22	1.230	1.230	1.190	1.210	1.165	560,000
2025-10-21	1.200	1.240	1.190	1.230	1.184	274,000
2025-10-20	1.220	1.220	1.200	1.210	1.165	296,000
2025-10-17	1.230	1.250	1.210	1.220	1.174	602,000
2025-10-16	1.230	1.250	1.230	1.240	1.193	1,058,000
2025-10-15	1.230	1.260	1.230	1.240	1.193	356,000
2025-10-14	1.240	1.240	1.220	1.230	1.184	308,000
2025-10-13	1.210	1.260	1.190	1.260	1.213	576,000
2025-10-10	1.290	1.330	1.270	1.300	1.251	1,678,000
2025-10-09	1.220	1.290	1.200	1.270	1.222	62,601,000
2025-10-08	1.200	1.230	1.190	1.230	1.184	1,124,000
2025-10-06	1.210	1.240	1.190	1.220	1.174	970,000
2025-10-03	1.220	1.240	1.210	1.240	1.193	278,000
2025-10-02	1.220	1.240	1.210	1.240	1.193	338,000
2025-09-30	1.220	1.250	1.200	1.250	1.203	1,012,000
2025-09-29	1.190	1.230	1.190	1.200	1.155	916,000
2025-09-26	1.240	1.260	1.180	1.230	1.184	3,400,000
2025-09-25	1.260	1.270	1.230	1.270	1.222	582,000
2025-09-24	1.240	1.260	1.230	1.260	1.213	1,284,000
2025-09-23	1.280	1.280	1.240	1.260	1.213	1,706,000
2025-09-22	1.280	1.290	1.270	1.280	1.232	688,000
2025-09-19	1.300	1.300	1.280	1.290	1.242	316,000
2025-09-18	1.350	1.370	1.300	1.300	1.251	508,000
2025-09-17	1.310	1.370	1.310	1.340	1.290	732,000
2025-09-16	1.330	1.330	1.290	1.310	1.261	204,000
2025-09-15	1.340	1.350	1.330	1.350	1.251	730,000
2025-09-12	1.330	1.340	1.330	1.340	1.242	180,000
2025-09-11	1.310	1.350	1.310	1.340	1.242	138,000
2025-09-10	1.300	1.340	1.300	1.340	1.242	1,350,000
2025-09-09	1.350	1.350	1.300	1.310	1.214	1,554,000
2025-09-08	1.360	1.360	1.330	1.350	1.251	1,650,000
2025-09-05	1.340	1.390	1.310	1.360	1.260	912,000
2025-09-04	1.370	1.390	1.360	1.390	1.288	318,000
2025-09-03	1.400	1.400	1.340	1.360	1.260	2,808,000
2025-09-02	1.390	1.400	1.380	1.400	1.298	614,000
2025-09-01	1.450	1.450	1.360	1.380	1.279	4,242,000
2025-08-29	1.470	1.470	1.430	1.450	1.344	692,000
2025-08-28	1.480	1.490	1.450	1.470	1.362	922,000
2025-08-27	1.480	1.480	1.460	1.460	1.353	648,000
2025-08-26	1.480	1.500	1.470	1.480	1.372	1,144,000
2025-08-25	1.480	1.500	1.470	1.500	1.390	800,000
2025-08-22	1.500	1.500	1.470	1.470	1.362	1,695,000
2025-08-21	1.500	1.510	1.500	1.500	1.390	1,130,000
2025-08-20	1.550	1.550	1.470	1.500	1.390	2,818,000
2025-08-19	1.600	1.600	1.470	1.490	1.381	4,794,000
2025-08-18	1.500	1.650	1.500	1.610	1.492	4,110,000
2025-08-15	1.490	1.520	1.490	1.500	1.390	528,000
2025-08-14	1.520	1.520	1.500	1.500	1.390	334,000
2025-08-13	1.520	1.540	1.510	1.510	1.400	676,000
2025-08-12	1.510	1.550	1.500	1.520	1.409	390,000
2025-08-11	1.490	1.530	1.480	1.500	1.390	794,000
2025-08-08	1.500	1.500	1.480	1.490	1.381	924,000
2025-08-07	1.500	1.510	1.490	1.510	1.400	54,000
2025-08-06	1.500	1.500	1.490	1.500	1.390	228,000

← NewerPage 5 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.