Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.490	1.510	1.490	1.500	1.390	212,000
2025-08-04	1.490	1.510	1.480	1.510	1.400	180,000
2025-08-01	1.540	1.550	1.490	1.490	1.381	1,534,000
2025-07-31	1.530	1.540	1.510	1.520	1.409	244,000
2025-07-30	1.560	1.570	1.530	1.530	1.418	354,000
2025-07-29	1.530	1.550	1.520	1.530	1.418	62,000
2025-07-28	1.550	1.590	1.520	1.520	1.409	366,000
2025-07-25	1.560	1.570	1.520	1.540	1.427	162,000
2025-07-24	1.510	1.590	1.510	1.550	1.437	540,000
2025-07-23	1.580	1.650	1.520	1.530	1.418	1,148,800
2025-07-22	1.470	1.570	1.460	1.560	1.446	2,156,000
2025-07-21	1.460	1.480	1.450	1.470	1.362	918,000
2025-07-18	1.480	1.480	1.460	1.470	1.362	434,000
2025-07-17	1.470	1.490	1.460	1.470	1.362	822,000
2025-07-16	1.470	1.520	1.460	1.460	1.353	410,000
2025-07-15	1.460	1.500	1.460	1.470	1.362	430,000
2025-07-14	1.500	1.500	1.450	1.460	1.353	1,134,000
2025-07-11	1.470	1.490	1.470	1.480	1.372	254,000
2025-07-10	1.530	1.590	1.450	1.450	1.344	1,378,000
2025-07-09	1.480	1.480	1.460	1.470	1.362	22,000
2025-07-08	1.490	1.530	1.470	1.500	1.390	400,000
2025-07-07	1.470	1.500	1.450	1.470	1.362	128,000
2025-07-04	1.450	1.470	1.430	1.470	1.362	2,058,000
2025-07-03	1.440	1.470	1.430	1.460	1.353	900,000
2025-07-02	1.450	1.460	1.410	1.440	1.335	1,818,000
2025-06-30	1.470	1.480	1.440	1.460	1.353	1,194,000
2025-06-27	1.530	1.530	1.470	1.470	1.362	826,000
2025-06-26	1.500	1.540	1.490	1.530	1.418	3,174,000
2025-06-25	1.510	1.550	1.500	1.550	1.437	77,180
2025-06-24	1.540	1.560	1.510	1.510	1.400	810,000
2025-06-23	1.520	1.550	1.520	1.540	1.401	366,000
2025-06-20	1.530	1.550	1.530	1.550	1.410	70,000
2025-06-19	1.550	1.590	1.530	1.530	1.392	376,000
2025-06-18	1.500	1.580	1.470	1.550	1.410	2,355,200
2025-06-17	1.490	1.510	1.460	1.460	1.329	820,000
2025-06-16	1.480	1.500	1.480	1.480	1.347	1,104,000
2025-06-13	1.510	1.520	1.490	1.490	1.356	570,000
2025-06-12	1.480	1.500	1.480	1.500	1.365	394,000
2025-06-11	1.460	1.480	1.450	1.470	1.338	1,570,000
2025-06-10	1.470	1.480	1.440	1.470	1.338	1,430,000
2025-06-09	1.480	1.540	1.470	1.470	1.338	1,368,000
2025-06-06	1.500	1.540	1.490	1.530	1.392	324,000
2025-06-05	1.520	1.520	1.470	1.480	1.347	1,876,000
2025-06-04	1.530	1.560	1.500	1.550	1.410	5,226,000
2025-06-03	1.520	1.540	1.480	1.520	1.383	626,000
2025-06-02	1.500	1.530	1.500	1.510	1.374	1,720,000
2025-05-30	1.500	1.540	1.500	1.530	1.392	8,982,000
2025-05-29	1.590	1.590	1.530	1.550	1.410	50,000
2025-05-28	1.480	1.600	1.480	1.500	1.365	218,000
2025-05-27	1.590	1.590	1.490	1.500	1.365	1,024,000
2025-05-26	1.550	1.590	1.500	1.510	1.374	66,000
2025-05-23	1.560	1.570	1.490	1.550	1.410	666,000
2025-05-22	1.580	1.580	1.560	1.560	1.420	50,000
2025-05-21	1.610	1.630	1.580	1.580	1.438	878,000
2025-05-20	1.600	1.660	1.600	1.630	1.483	1,454,000
2025-05-19	1.600	1.660	1.580	1.650	1.501	754,000
2025-05-16	1.620	1.630	1.600	1.610	1.465	114,000
2025-05-15	1.610	1.650	1.610	1.650	1.501	244,000
2025-05-14	1.660	1.680	1.610	1.620	1.474	676,000
2025-05-13	1.650	1.680	1.650	1.660	1.511	260,000

← NewerPage 6 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.