Far East Global Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.050	2.060	2.010	2.030	1.847	246,000
2024-11-07	2.020	2.060	1.990	2.050	1.865	1,032,000
2024-11-06	2.050	2.050	2.000	2.020	1.838	208,000
2024-11-05	2.020	2.050	2.000	2.050	1.865	822,000
2024-11-04	2.020	2.020	2.000	2.020	1.838	664,000
2024-11-01	2.000	2.000	1.990	2.000	1.820	586,000
2024-10-31	2.000	2.020	1.980	2.000	1.820	1,044,000
2024-10-30	1.990	2.000	1.940	2.000	1.820	212,000
2024-10-29	2.000	2.000	1.960	2.000	1.820	88,000
2024-10-28	2.000	2.030	1.990	2.010	1.829	402,000
2024-10-25	2.020	2.040	1.980	2.000	1.820	624,000
2024-10-24	2.000	2.000	1.950	1.990	1.811	200,000
2024-10-23	2.040	2.040	1.950	2.000	1.820	658,000
2024-10-22	2.040	2.040	1.960	1.960	1.784	146,000
2024-10-21	2.070	2.070	1.970	2.030	1.847	1,486,000
2024-10-18	2.000	2.050	1.990	2.020	1.838	392,000
2024-10-17	2.040	2.040	1.980	2.020	1.838	616,000
2024-10-16	2.020	2.070	2.010	2.020	1.838	168,000
2024-10-15	2.060	2.060	1.950	2.030	1.847	1,732,000
2024-10-14	2.170	2.170	2.000	2.060	1.875	340,000
2024-10-10	2.120	2.140	2.070	2.110	1.920	622,000
2024-10-09	2.100	2.170	2.050	2.110	1.920	1,136,000
2024-10-08	2.280	2.280	2.130	2.160	1.966	3,112,000
2024-10-07	2.150	2.270	2.130	2.270	2.066	4,933,000
2024-10-04	2.070	2.140	2.010	2.140	1.947	2,788,000
2024-10-03	2.070	2.080	2.020	2.070	1.884	2,724,000
2024-10-02	2.150	2.190	2.000	2.150	1.956	6,628,000
2024-09-30	2.080	2.180	2.080	2.100	1.911	3,032,000
2024-09-27	2.020	2.050	1.920	2.050	1.865	2,300,000
2024-09-26	1.940	2.050	1.940	2.000	1.820	2,572,000
2024-09-25	1.950	1.990	1.930	1.980	1.802	414,000
2024-09-24	1.940	1.980	1.870	1.980	1.802	920,000
2024-09-23	1.880	1.940	1.860	1.940	1.765	96,000
2024-09-20	1.940	1.940	1.870	1.920	1.747	98,000
2024-09-19	1.890	1.890	1.830	1.890	1.720	650,000
2024-09-17	1.810	1.890	1.800	1.890	1.720	184,000
2024-09-16	1.850	1.880	1.850	1.870	1.702	172,000
2024-09-13	1.810	1.840	1.750	1.830	1.665	174,000
2024-09-12	1.790	1.830	1.720	1.800	1.638	990,000
2024-09-11	1.840	1.850	1.770	1.810	1.647	412,000
2024-09-10	1.840	1.880	1.810	1.840	1.674	1,222,000
2024-09-09	1.950	1.950	1.860	1.910	1.674	1,340,000
2024-09-05	1.970	2.000	1.920	1.950	1.709	440,000
2024-09-04	1.930	1.980	1.920	1.970	1.727	176,000
2024-09-03	1.980	2.000	1.920	1.960	1.718	542,000
2024-09-02	1.960	1.970	1.960	1.970	1.727	8,000
2024-08-30	1.960	2.000	1.960	2.000	1.753	442,000
2024-08-29	1.900	1.980	1.900	1.980	1.736	642,000
2024-08-28	1.940	1.970	1.890	1.950	1.709	1,440,000
2024-08-27	1.980	1.980	1.920	1.980	1.736	288,000
2024-08-26	1.910	1.980	1.910	1.980	1.736	534,000
2024-08-23	1.980	1.980	1.940	1.960	1.718	422,000
2024-08-22	2.000	2.050	1.980	2.000	1.753	772,000
2024-08-21	2.000	2.010	1.970	2.010	1.762	124,000
2024-08-20	2.030	2.040	1.990	2.020	1.771	256,000
2024-08-19	2.000	2.070	1.990	2.030	1.780	962,000
2024-08-16	2.080	2.080	1.960	2.020	1.771	2,178,000
2024-08-15	1.960	2.110	1.850	2.080	1.823	2,594,000
2024-08-14	1.960	1.980	1.930	1.940	1.701	2,304,000
2024-08-13	2.000	2.000	1.920	1.960	1.718	866,000

← NewerPage 9 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.