Far East Consortium International Limited (HKG:0035)
Hong Kong · Delayed Price · Currency is HKD 0.6400
0.00 (0.00%)
Nov 11, 2026, 4:08 PM HKT
HKG:0035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 153,000 |
| Nov 10, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 390,000 |
| Nov 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 547,160 |
| Nov 6, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 4,242 |
| Nov 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 395,000 |
| Nov 4, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 114,000 |
| Nov 3, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.81% | 302,000 |
| Nov 2, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 741,000 |
| Oct 30, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 97,892 |
| Oct 29, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 408,000 |
| Oct 28, 2026 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 454,000 |
| Oct 27, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -3.88% | 307,000 |
| Oct 26, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 584,000 |
| Oct 23, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 924,628 |
| Oct 22, 2026 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -1.55% | 1,958,300 |
| Oct 21, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 0.78% | 2,184,000 |
| Oct 20, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 812,000 |
| Oct 16, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 299,200 |
| Oct 15, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.78% | 447,000 |
| Oct 14, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.20% | 433,000 |
| Oct 13, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.31% | 950,268 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -6.20% | 2,838,609 |
| Oct 9, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.57% | 1,200,042 |
| Oct 8, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.55% | 1,417,000 |
| Oct 7, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.57% | 904,000 |
| Oct 6, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 1.60% | 1,045,000 |
| Oct 5, 2026 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 1.63% | 561,457 |
| Oct 2, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.91% | 297,000 |
| 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 |