FEG Holdings Corporation Limited (HKG:1413)
Hong Kong · Delayed Price · Currency is HKD 0.3750
+0.0100 (2.74%)
Jan 30, 2026, 2:48 PM HKT
FEG Holdings Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | - | 5.48% | 35,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.41% | 210,999 |
| Jan 28, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 798,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 233,000 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 5,677,000 |
| Jan 23, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 1.28% | 13,538,000 |
| Jan 22, 2026 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | - | 1,030,000 |
| Jan 21, 2026 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 1.30% | 2,896,000 |
| Jan 20, 2026 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 1.32% | 318,000 |
| Jan 19, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 1.33% | 438,000 |
| Jan 16, 2026 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 5.63% | 1,947,000 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 1,036,000 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 476,000 |
| Jan 13, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.67% | 389,000 |
| Jan 12, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 2,207,000 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | 1.32% | 1,563,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | 1.33% | 272,000 |
| Jan 7, 2026 | 0.37 | 0.40 | 0.34 | 0.38 | 0.38 | 2.74% | 2,261,000 |
| Jan 6, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.95% | 754,000 |
| Jan 5, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 338,000 |
| Jan 2, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 49,000 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | - |
| Dec 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Dec 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.53% | - |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Dec 15, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -11.11% | 3,755,000 |
| Dec 12, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 1,512,000 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 1,699,000 |
| Dec 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 495,000 |
| Dec 9, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,229,000 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 1,625,000 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -1.00% | 3,012,000 |
| Dec 4, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 1,773,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 1,623,000 |
| Dec 2, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 5.15% | 2,608,000 |
| Dec 1, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,081,000 |
| Nov 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,335,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,141,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,262,000 |
| Nov 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,850,000 |
| Nov 24, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | -5.00% | 4,045,000 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 1,856,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,683,000 |
| Nov 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,598,000 |
| Nov 18, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -4.85% | 3,625,000 |