Far East Consortium International Limited (HKG:0035)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0100 (-1.47%)
Aug 21, 2026, 4:08 PM HKT
HKG:0035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | 856,113 |
| Jul 21, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 506,000 |
| Jul 20, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 261,541 |
| Jul 17, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 428,737 |
| Jul 16, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | -1.43% | 1,538,758 |
| Jul 15, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 120,000 |
| Jul 14, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 22,167 |
| Jul 13, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 268,000 |
| Jul 10, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 67,000 |
| Jul 9, 2026 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 135,288 |
| Jul 8, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 6.15% | 433,595 |
| Jul 7, 2026 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -7.14% | 4,404,633 |
| Jul 6, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 296,133 |
| Jul 3, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 175,200 |
| Jul 2, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 348,741 |
| Jun 30, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 326,500 |
| Jun 29, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 660,960 |
| Jun 26, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 383,945 |
| Jun 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 1,000 |
| Jun 24, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 118,783 |
| Jun 23, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 36,650 |
| Jun 22, 2026 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 774,610 |
| Jun 18, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 475,672 |
| Jun 17, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 299,000 |
| Jun 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 1,144,000 |
| Jun 15, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | - | 471,000 |
| Jun 12, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 483,000 |
| Jun 11, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 213,541 |