FEG Holdings Corporation Limited (HKG:1413)
Hong Kong · Delayed Price · Currency is HKD 0.1940
+0.0080 (4.30%)
Jun 18, 2026, 4:08 PM HKT
FEG Holdings Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.30% | 322,000 |
| Jun 17, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.10% | 1,322,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.08% | 294,000 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.67% | 879,000 |
| Jun 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.86% | 1,057,000 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 1,050,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.95% | 294,000 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 126,000 |
| Jun 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 672,000 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 4.71% | 4,202,000 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 5,831,000 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.25% | 578,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.52% | 2,005,000 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 364,000 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 385,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 3,598,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 1,547,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.79% | 3,817,000 |
| May 22, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.87% | 1,694,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 1,707,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.44% | 8,200,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 14,086,000 |
| May 18, 2026 | 0.32 | 0.32 | 0.21 | 0.23 | 0.23 | -28.57% | 42,077,000 |
| May 15, 2026 | 0.29 | 0.34 | 0.28 | 0.32 | 0.32 | 8.62% | 954,000 |
| May 14, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 1,271,000 |
| May 13, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 859,000 |
| May 12, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | -1.59% | 936,000 |
| May 11, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -7.35% | 3,191,000 |
| May 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 7,000 |
| May 7, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 4,039,000 |
| May 6, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.54% | 2,933,000 |
| May 5, 2026 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -8.45% | 534,000 |
| May 4, 2026 | 0.33 | 0.36 | 0.30 | 0.36 | 0.36 | 7.58% | 336,000 |
| Apr 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 7,000 |
| Apr 29, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.94% | 1,353,000 |
| Apr 28, 2026 | 0.36 | 0.35 | 0.32 | 0.34 | 0.34 | - | 3,948,000 |
| Apr 27, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -5.56% | 826,000 |
| Apr 24, 2026 | 0.33 | 0.36 | 0.31 | 0.36 | 0.36 | 10.77% | 2,366,000 |
| Apr 23, 2026 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 6.56% | 1,500,000 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 11,251,000 |
| Apr 21, 2026 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | -13.24% | 12,621,000 |
| Apr 20, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 20.85% | 828,000 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.28 | 5.00% | 507,800 |
| Apr 16, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.27 | 7.14% | 556,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.25 | -6.67% | 1,029,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27 | -3.23% | 245,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.28 | -3.12% | 219,000 |
| Apr 10, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.29 | 4.92% | 42,000 |
| Apr 9, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.27 | -7.58% | 224,000 |
| Apr 8, 2026 | 0.31 | 0.34 | 0.26 | 0.33 | 0.29 | -5.71% | 4,592,000 |