FEG Holdings Corporation Limited (HKG:1413)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0200 (7.14%)
Apr 16, 2026, 3:55 PM HKT
FEG Holdings Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 70,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 1,029,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 245,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 219,000 |
| Apr 10, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 4.92% | 42,000 |
| Apr 9, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -7.58% | 224,000 |
| Apr 8, 2026 | 0.31 | 0.34 | 0.26 | 0.33 | 0.33 | -5.71% | 4,592,000 |
| Apr 2, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 49,000 |
| Apr 1, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 584,000 |
| Mar 31, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 1.69% | 1,899,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 420,000 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 276,000 |
| Mar 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 254,000 |
| Mar 25, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 448,000 |
| Mar 24, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 56,000 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 63,000 |
| Mar 20, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -3.08% | 2,709,000 |
| Mar 19, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 49,000 |
| Mar 18, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -2.90% | 553,000 |
| Mar 17, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 644,000 |
| Mar 16, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -4.17% | 1,036,000 |
| Mar 13, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 3,101,000 |
| Mar 12, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 1,507,000 |
| Mar 11, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 186,000 |
| Mar 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 54,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 154,000 |
| Mar 6, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 70,000 |
| Mar 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 154,000 |
| Mar 4, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 583,000 |
| Mar 3, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 63,000 |
| Mar 2, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 581,000 |
| Feb 27, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 288,000 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 900,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 119,000 |
| Feb 24, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 112,000 |
| Feb 23, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 175,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 93,000 |
| Feb 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 7,000 |
| Feb 13, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 245,000 |
| Feb 12, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 161,000 |
| Feb 11, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,857,000 |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 102,000 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 546,000 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 742,000 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 280,000 |
| Feb 4, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 489,001 |
| Feb 3, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 2.74% | 329,000 |
| Feb 2, 2026 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -2.67% | 951,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | 840,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.41% | 210,999 |