Far East Global Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.700 | 1.700 | 1.630 | 1.650 | 1.501 | 566,000 |
| 2025-05-09 | 1.650 | 1.670 | 1.640 | 1.660 | 1.511 | 460,000 |
| 2025-05-08 | 1.680 | 1.710 | 1.660 | 1.670 | 1.520 | 304,000 |
| 2025-05-07 | 1.660 | 1.690 | 1.650 | 1.670 | 1.520 | 388,000 |
| 2025-05-06 | 1.640 | 1.660 | 1.620 | 1.660 | 1.511 | 304,000 |
| 2025-05-02 | 1.620 | 1.660 | 1.620 | 1.650 | 1.501 | 182,000 |
| 2025-04-30 | 1.660 | 1.670 | 1.620 | 1.640 | 1.492 | 870,000 |
| 2025-04-29 | 1.630 | 1.650 | 1.630 | 1.640 | 1.492 | 658,000 |
| 2025-04-28 | 1.660 | 1.660 | 1.640 | 1.650 | 1.501 | 1,024,000 |
| 2025-04-25 | 1.650 | 1.650 | 1.610 | 1.630 | 1.483 | 536,000 |
| 2025-04-24 | 1.650 | 1.670 | 1.600 | 1.640 | 1.492 | 1,048,000 |
| 2025-04-23 | 1.570 | 1.640 | 1.560 | 1.640 | 1.492 | 1,130,000 |
| 2025-04-22 | 1.550 | 1.570 | 1.530 | 1.560 | 1.420 | 918,000 |
| 2025-04-17 | 1.560 | 1.590 | 1.530 | 1.550 | 1.410 | 416,000 |
| 2025-04-16 | 1.580 | 1.580 | 1.500 | 1.550 | 1.410 | 524,000 |
| 2025-04-15 | 1.430 | 1.520 | 1.410 | 1.520 | 1.383 | 2,028,000 |
| 2025-04-14 | 1.470 | 1.470 | 1.380 | 1.420 | 1.292 | 326,000 |
| 2025-04-11 | 1.480 | 1.480 | 1.380 | 1.420 | 1.292 | 264,000 |
| 2025-04-10 | 1.420 | 1.430 | 1.380 | 1.420 | 1.292 | 828,000 |
| 2025-04-09 | 1.400 | 1.410 | 1.360 | 1.410 | 1.283 | 914,000 |
| 2025-04-08 | 1.460 | 1.470 | 1.370 | 1.410 | 1.283 | 1,448,000 |
| 2025-04-07 | 1.550 | 1.550 | 1.400 | 1.450 | 1.319 | 1,742,000 |
| 2025-04-03 | 1.570 | 1.650 | 1.570 | 1.650 | 1.501 | 538,000 |
| 2025-04-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.456 | 36,000 |
| 2025-04-01 | 1.590 | 1.600 | 1.570 | 1.600 | 1.456 | 584,000 |
| 2025-03-31 | 1.590 | 1.600 | 1.560 | 1.590 | 1.447 | 278,000 |
| 2025-03-28 | 1.570 | 1.590 | 1.570 | 1.590 | 1.447 | 268,000 |
| 2025-03-27 | 1.550 | 1.590 | 1.550 | 1.570 | 1.429 | 376,000 |
| 2025-03-26 | 1.550 | 1.550 | 1.510 | 1.540 | 1.401 | 90,000 |
| 2025-03-25 | 1.520 | 1.520 | 1.500 | 1.520 | 1.383 | 1,348,000 |
| 2025-03-24 | 1.550 | 1.550 | 1.520 | 1.520 | 1.383 | 696,000 |
| 2025-03-21 | 1.590 | 1.590 | 1.540 | 1.540 | 1.401 | 2,436,000 |
| 2025-03-20 | 1.590 | 1.590 | 1.530 | 1.590 | 1.447 | 1,584,000 |
| 2025-03-19 | 1.660 | 1.660 | 1.580 | 1.590 | 1.447 | 2,130,000 |
| 2025-03-18 | 1.600 | 1.650 | 1.590 | 1.640 | 1.492 | 2,148,000 |
| 2025-03-17 | 1.650 | 1.670 | 1.580 | 1.630 | 1.483 | 3,076,000 |
| 2025-03-14 | 1.790 | 1.810 | 1.600 | 1.630 | 1.483 | 13,602,000 |
| 2025-03-13 | 1.820 | 1.840 | 1.800 | 1.810 | 1.647 | 354,000 |
| 2025-03-12 | 1.820 | 1.840 | 1.810 | 1.820 | 1.656 | 608,000 |
| 2025-03-11 | 1.870 | 1.870 | 1.800 | 1.860 | 1.693 | 768,000 |
| 2025-03-10 | 1.810 | 1.870 | 1.810 | 1.830 | 1.665 | 476,000 |
| 2025-03-07 | 1.780 | 1.810 | 1.770 | 1.800 | 1.638 | 336,000 |
| 2025-03-06 | 1.790 | 1.800 | 1.770 | 1.790 | 1.629 | 992,000 |
| 2025-03-05 | 1.780 | 1.790 | 1.780 | 1.790 | 1.629 | 220,000 |
| 2025-03-04 | 1.770 | 1.780 | 1.760 | 1.780 | 1.620 | 90,000 |
| 2025-03-03 | 1.790 | 1.790 | 1.760 | 1.780 | 1.620 | 690,000 |
| 2025-02-28 | 1.800 | 1.800 | 1.740 | 1.780 | 1.620 | 4,002,000 |
| 2025-02-27 | 1.750 | 1.790 | 1.740 | 1.760 | 1.602 | 942,000 |
| 2025-02-26 | 1.780 | 1.790 | 1.760 | 1.790 | 1.629 | 384,000 |
| 2025-02-25 | 1.850 | 1.850 | 1.770 | 1.790 | 1.629 | 234,000 |
| 2025-02-24 | 1.750 | 1.800 | 1.700 | 1.800 | 1.638 | 1,174,000 |
| 2025-02-21 | 1.760 | 1.790 | 1.670 | 1.750 | 1.592 | 1,872,000 |
| 2025-02-20 | 1.750 | 1.790 | 1.740 | 1.790 | 1.629 | 684,000 |
| 2025-02-19 | 1.760 | 1.770 | 1.750 | 1.750 | 1.592 | 574,000 |
| 2025-02-18 | 1.760 | 1.800 | 1.740 | 1.800 | 1.638 | 932,000 |
| 2025-02-17 | 1.810 | 1.840 | 1.780 | 1.800 | 1.638 | 416,000 |
| 2025-02-14 | 1.780 | 1.780 | 1.740 | 1.770 | 1.611 | 1,676,000 |
| 2025-02-13 | 1.770 | 1.780 | 1.730 | 1.760 | 1.602 | 1,154,597 |
| 2025-02-12 | 1.780 | 1.800 | 1.760 | 1.770 | 1.611 | 1,184,000 |
| 2025-02-11 | 1.850 | 1.850 | 1.750 | 1.780 | 1.620 | 7,288,000 |
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.