Far East Consortium International Limited (HKG:0035)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0050 (-0.78%)
Sep 30, 2026, 4:08 PM HKT
HKG:0035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 342,000 |
| Sep 29, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 372,000 |
| Sep 28, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 377,650 |
| Sep 25, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.29% | 122,000 |
| Sep 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 1,000 |
| Sep 23, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 16,309 |
| Sep 22, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 3.13% | 3,333,754 |
| Sep 21, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 1,321,611 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 23,353,886 |
| Sep 17, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 125,042 |
| Sep 16, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 206,000 |
| Sep 15, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 1,260,092 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 675,028 |
| Sep 11, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 1,388,000 |
| Sep 10, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.19% | 1,957,648 |
| Sep 9, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.48% | 524,000 |
| Sep 8, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.05% | 465,000 |
| Sep 7, 2026 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -0.76% | 651,002 |
| Sep 4, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | - | 2,204,980 |
| Sep 3, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 1,397,607 |
| Sep 2, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 2.31% | 1,893,007 |
| Sep 1, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 766,000 |
| Aug 31, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 643,000 |
| Aug 28, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 467,108 |
| Aug 27, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.76% | 81,309 |
| Aug 26, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 294,000 |
| Aug 25, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 344,400 |
| Aug 24, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 368,451 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 785,733 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 1,158,200 |
| Aug 19, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 15,000 |
| Aug 18, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 351,000 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 804,152 |
| Aug 14, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 559,453 |
| Aug 13, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 669,223 |
| Aug 12, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 657,000 |
| Aug 11, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.74% | 527,742 |
| Aug 10, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 501,100 |
| Aug 7, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 259,129 |
| Aug 6, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -2.16% | 393,005 |
| Aug 5, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -0.71% | 590,159 |
| Aug 4, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -1.41% | 2,976,000 |
| Aug 3, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 4.41% | 1,305,598 |
| Jul 31, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 296,170 |
| Jul 30, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 1,413,242 |
| Jul 29, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | - | 231,301 |
| Jul 28, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 407,000 |
| Jul 27, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 824,426 |
| Jul 24, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 453,000 |
| Jul 23, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 433,111 |