Far East Global Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.880 | 1.930 | 1.830 | 1.900 | 1.729 | 788,000 |
| 2025-02-07 | 1.800 | 1.880 | 1.800 | 1.880 | 1.711 | 46,000 |
| 2025-02-06 | 1.860 | 1.860 | 1.830 | 1.830 | 1.665 | 62,000 |
| 2025-02-05 | 1.850 | 1.880 | 1.820 | 1.880 | 1.711 | 690,000 |
| 2025-02-04 | 1.850 | 1.890 | 1.850 | 1.890 | 1.720 | 44,000 |
| 2025-02-03 | 1.920 | 1.920 | 1.850 | 1.900 | 1.729 | 148,000 |
| 2025-01-28 | 1.930 | 1.930 | 1.890 | 1.930 | 1.756 | 496,000 |
| 2025-01-27 | 1.850 | 1.910 | 1.820 | 1.910 | 1.738 | 320,000 |
| 2025-01-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.720 | 90,000 |
| 2025-01-23 | 1.940 | 1.940 | 1.860 | 1.880 | 1.711 | 88,000 |
| 2025-01-22 | 1.920 | 1.920 | 1.890 | 1.910 | 1.738 | 52,000 |
| 2025-01-21 | 1.920 | 1.930 | 1.880 | 1.920 | 1.747 | 60,000 |
| 2025-01-20 | 1.910 | 1.940 | 1.900 | 1.930 | 1.756 | 1,056,000 |
| 2025-01-17 | 1.880 | 1.890 | 1.850 | 1.880 | 1.711 | 58,000 |
| 2025-01-16 | 1.870 | 1.920 | 1.870 | 1.870 | 1.702 | 648,000 |
| 2025-01-15 | 1.820 | 1.880 | 1.820 | 1.870 | 1.702 | 174,000 |
| 2025-01-14 | 1.840 | 1.870 | 1.840 | 1.860 | 1.693 | 272,000 |
| 2025-01-13 | 1.820 | 1.860 | 1.790 | 1.860 | 1.693 | 768,000 |
| 2025-01-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.693 | 4,000 |
| 2025-01-09 | 1.830 | 1.840 | 1.800 | 1.800 | 1.638 | 458,000 |
| 2025-01-08 | 1.840 | 1.840 | 1.820 | 1.830 | 1.665 | 706,000 |
| 2025-01-07 | 1.820 | 1.880 | 1.810 | 1.840 | 1.674 | 4,126,000 |
| 2025-01-06 | 1.820 | 1.840 | 1.800 | 1.820 | 1.656 | 520,000 |
| 2025-01-03 | 1.810 | 1.860 | 1.780 | 1.820 | 1.656 | 676,000 |
| 2025-01-02 | 1.850 | 1.850 | 1.730 | 1.770 | 1.611 | 892,000 |
| 2024-12-31 | 1.790 | 1.830 | 1.780 | 1.800 | 1.638 | 978,000 |
| 2024-12-30 | 1.760 | 1.830 | 1.760 | 1.800 | 1.638 | 1,434,000 |
| 2024-12-27 | 1.780 | 1.810 | 1.750 | 1.750 | 1.592 | 4,560,000 |
| 2024-12-24 | 1.730 | 1.740 | 1.710 | 1.720 | 1.565 | 446,000 |
| 2024-12-23 | 1.730 | 1.750 | 1.690 | 1.740 | 1.583 | 2,850,000 |
| 2024-12-20 | 1.730 | 1.750 | 1.670 | 1.670 | 1.520 | 5,136,000 |
| 2024-12-19 | 1.800 | 1.800 | 1.730 | 1.730 | 1.574 | 2,764,000 |
| 2024-12-18 | 1.830 | 1.830 | 1.770 | 1.800 | 1.638 | 1,046,000 |
| 2024-12-17 | 1.850 | 1.850 | 1.780 | 1.810 | 1.647 | 3,498,000 |
| 2024-12-16 | 1.860 | 1.860 | 1.830 | 1.830 | 1.665 | 256,000 |
| 2024-12-13 | 1.900 | 1.900 | 1.860 | 1.860 | 1.693 | 376,000 |
| 2024-12-12 | 1.900 | 1.920 | 1.880 | 1.910 | 1.738 | 88,000 |
| 2024-12-11 | 1.910 | 1.930 | 1.900 | 1.900 | 1.729 | 322,000 |
| 2024-12-10 | 1.970 | 1.970 | 1.900 | 1.910 | 1.738 | 1,166,000 |
| 2024-12-09 | 1.920 | 1.940 | 1.870 | 1.940 | 1.765 | 830,000 |
| 2024-12-06 | 1.940 | 1.940 | 1.910 | 1.930 | 1.756 | 1,294,000 |
| 2024-12-05 | 1.850 | 1.910 | 1.830 | 1.910 | 1.738 | 590,000 |
| 2024-12-04 | 1.880 | 1.930 | 1.820 | 1.900 | 1.729 | 1,734,000 |
| 2024-12-03 | 1.940 | 1.950 | 1.880 | 1.890 | 1.720 | 2,282,000 |
| 2024-12-02 | 1.920 | 1.930 | 1.900 | 1.910 | 1.738 | 634,000 |
| 2024-11-29 | 1.920 | 1.920 | 1.860 | 1.920 | 1.747 | 584,000 |
| 2024-11-28 | 1.900 | 1.930 | 1.860 | 1.930 | 1.756 | 616,000 |
| 2024-11-27 | 1.800 | 1.910 | 1.800 | 1.900 | 1.729 | 2,024,000 |
| 2024-11-26 | 1.950 | 1.950 | 1.800 | 1.800 | 1.638 | 954,000 |
| 2024-11-25 | 1.970 | 1.970 | 1.920 | 1.950 | 1.774 | 516,000 |
| 2024-11-22 | 1.990 | 1.990 | 1.930 | 1.970 | 1.793 | 2,498,000 |
| 2024-11-21 | 1.990 | 1.990 | 1.970 | 1.970 | 1.793 | 320,000 |
| 2024-11-20 | 1.980 | 1.980 | 1.970 | 1.970 | 1.793 | 640,000 |
| 2024-11-19 | 1.980 | 1.990 | 1.970 | 1.980 | 1.802 | 276,000 |
| 2024-11-18 | 1.980 | 1.990 | 1.960 | 1.980 | 1.802 | 454,000 |
| 2024-11-15 | 1.990 | 1.990 | 1.980 | 1.980 | 1.802 | 52,000 |
| 2024-11-14 | 2.000 | 2.000 | 1.960 | 1.980 | 1.802 | 232,000 |
| 2024-11-13 | 1.990 | 2.010 | 1.970 | 1.980 | 1.802 | 692,000 |
| 2024-11-12 | 1.980 | 2.010 | 1.980 | 2.000 | 1.820 | 2,202,000 |
| 2024-11-11 | 1.990 | 2.010 | 1.980 | 1.990 | 1.811 | 418,000 |
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.