FEG Holdings Corporation Limited (HKG:1413)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0020 (-0.97%)
Sep 29, 2026, 2:15 PM HKT
FEG Holdings Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | - | -0.97% | 2,653,000 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 23,000 |
| Sep 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 259,000 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.68% | 602,000 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 222,000 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.76% | 184,000 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.91% | 350,000 |
| Sep 18, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.67% | 189,000 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.96% | 56,000 |
| Sep 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | 14,000 |
| Sep 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.70% | 638,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 119,000 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 16,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.82% | 854,000 |
| Sep 8, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.68% | 2,037,000 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,331,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,000 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 189,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 154,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.13% | 448,000 |
| Aug 28, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 98,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | 21,000 |
| Aug 25, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 4.59% | 84,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.03% | 63,000 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 98,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -2.51% | 3,346,000 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.91% | 252,000 |
| Aug 18, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.50% | 3,577,000 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.36% | 5,072,000 |
| Aug 14, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.91% | 3,936,000 |
| Aug 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.83% | 1,347,000 |
| Aug 12, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 1,578,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 2,331,000 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.06% | 493,000 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 114,000 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.23% | 378,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 264,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 231,000 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 14,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 7,000 |
| Jul 28, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 4.94% | 393,000 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Jul 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.43% | 1,253,000 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 1,414,000 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |