Far East Consortium International Limited (HKG:0035)
Hong Kong · Delayed Price · Currency is HKD 0.7700
+0.0100 (1.30%)
Aug 29, 2025, 4:08 PM HKT
HKG:0035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 457,461 |
| Aug 28, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 906,841 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 954,000 |
| Aug 26, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 654,698 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 4,168,237 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 1,083,940 |
| Aug 21, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 1,233,696 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 510,000 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 670,003 |
| Aug 18, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 1,500,750 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 401,000 |
| Aug 14, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 1,426,000 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 1,670,000 |
| Aug 12, 2025 | 0.80 | 0.87 | 0.80 | 0.83 | 0.83 | 3.75% | 2,837,137 |
| Aug 11, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 455,766 |
| Aug 8, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 1,136,000 |
| Aug 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 700,745 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 747,000 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 452,187 |
| Aug 4, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 425,724 |
| Aug 1, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 637,100 |
| Jul 31, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | - | 158,564 |
| Jul 30, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 600,463 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 421,280 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 421,000 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 1,341,303 |
| Jul 24, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 443,947 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 555,283 |
| Jul 22, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 376,882 |
| Jul 21, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 632,556 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 410,000 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 157,619 |
| Jul 16, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 920,672 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 309,800 |
| Jul 14, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 5.19% | 1,414,468 |
| Jul 11, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 1,033,261 |
| Jul 10, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -3.80% | 2,660,626 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 1,872,000 |
| Jul 8, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 1,581,535 |
| Jul 7, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -2.50% | 1,173,899 |
| Jul 4, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 1,571,651 |
| Jul 3, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 1,040,000 |
| Jul 2, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | - | 891,102 |
| Jun 30, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -1.18% | 1,460,500 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 1,806,841 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 608,000 |
| Jun 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 773,000 |
| Jun 24, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 200,283 |
| Jun 23, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 642,500 |
| Jun 20, 2025 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 4,810,963 |