Far East Consortium International Limited 0035
HKEX · Hong Kong SAR China · Finance
HKD 0.6150-0.03 (-3.91%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.62 | -3.91% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 298.00K |
| 2026-09-30 | HKD 0.64 | -0.78% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 342.00K |
| 2026-09-29 | HKD 0.64 | -2.27% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 372.00K |
| 2026-09-28 | HKD 0.66 | -1.49% | HKD 0.65 | HKD 0.67 | HKD 0.64 |
| 377.65K |
| 2026-09-25 | HKD 0.67 | +2.29% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 122.00K |
| 2026-09-24 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 1.00K |
| 2026-09-23 | HKD 0.66 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 16.31K |
| 2026-09-22 | HKD 0.66 | +3.13% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 3.33M |
| 2026-09-21 | HKD 0.64 | +1.59% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 1.32M |
| 2026-09-18 | HKD 0.63 | -5.97% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 23.35M |
| 2026-09-17 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 125.04K |
| 2026-09-16 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 206.00K |
| 2026-09-15 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 1.26M |
| 2026-09-14 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 675.03K |
| 2026-09-11 | HKD 0.70 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 1.39M |
| 2026-09-10 | HKD 0.70 | +2.19% | HKD 0.68 | HKD 0.70 | HKD 0.67 | 1.96M |
| 2026-09-09 | HKD 0.69 | +1.48% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 524.00K |
| 2026-09-08 | HKD 0.68 | +3.05% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 465.00K |
| 2026-09-07 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.68 | HKD 0.64 | 651.00K |
| 2026-09-04 | HKD 0.66 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 2.20M |
| 2026-09-03 | HKD 0.66 | -0.75% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 1.40M |
| 2026-09-02 | HKD 0.67 | +2.31% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 1.89M |
| 2026-09-01 | HKD 0.65 | -2.99% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 766.00K |
| 2026-08-31 | HKD 0.67 | +1.52% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 643.00K |
| 2026-08-28 | HKD 0.66 | +0.76% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 467.11K |
| 2026-08-27 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 81.31K |
| 2026-08-26 | HKD 0.66 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 294.00K |
| 2026-08-25 | HKD 0.66 | -0.75% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 344.40K |
| 2026-08-24 | HKD 0.67 | -0.75% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 368.45K |
| 2026-08-21 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 785.73K |
| 2026-08-20 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 1.16M |
| 2026-08-19 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 15.00K |
| 2026-08-18 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 351.00K |
| 2026-08-17 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 804.15K |
| 2026-08-14 | HKD 0.68 | -0.73% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 559.45K |
| 2026-08-13 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 669.22K |
| 2026-08-12 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 657.00K |
| 2026-08-11 | HKD 0.69 | +0.74% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 527.74K |
| 2026-08-10 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 501.10K |
| 2026-08-07 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 259.13K |
| 2026-08-06 | HKD 0.68 | -2.16% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 393.01K |
| 2026-08-05 | HKD 0.69 | -0.71% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 590.16K |
| 2026-08-04 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 2.98M |
| 2026-08-03 | HKD 0.71 | +4.41% | HKD 0.67 | HKD 0.72 | HKD 0.67 | 1.31M |
| 2026-07-31 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 296.17K |
| 2026-07-30 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 1.41M |
| 2026-07-29 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 231.30K |
| 2026-07-28 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 407.00K |
| 2026-07-27 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 824.43K |
| 2026-07-24 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.66 | 453.00K |
| 2026-07-23 | HKD 0.67 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 433.11K |
| 2026-07-22 | HKD 0.67 | -2.90% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 856.11K |
| 2026-07-21 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 506.00K |
| 2026-07-20 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 261.54K |
| 2026-07-17 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 428.74K |
| 2026-07-16 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 1.54M |
| 2026-07-15 | HKD 0.70 | +1.45% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 120.00K |
| 2026-07-14 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 22.17K |
| 2026-07-13 | HKD 0.69 | -1.43% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 268.00K |
| 2026-07-10 | HKD 0.70 | 0.00% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 67.00K |
| 2026-07-09 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.70 | HKD 0.67 | 135.29K |
| 2026-07-08 | HKD 0.69 | +6.15% | HKD 0.66 | HKD 0.69 | HKD 0.65 | 433.60K |
| 2026-07-07 | HKD 0.65 | -7.14% | HKD 0.70 | HKD 0.70 | HKD 0.63 | 4.40M |
| 2026-07-06 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 296.13K |
| 2026-07-03 | HKD 0.70 | +4.48% | HKD 0.68 | HKD 0.70 | HKD 0.67 | 175.20K |
| 2026-07-02 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 348.74K |
| 2026-06-30 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 326.50K |
| 2026-06-29 | HKD 0.68 | +3.03% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 660.96K |
| 2026-06-26 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 383.95K |
| 2026-06-25 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-06-24 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 118.78K |
| 2026-06-23 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 36.65K |
| 2026-06-22 | HKD 0.68 | -2.86% | HKD 0.69 | HKD 0.70 | HKD 0.66 | 774.61K |
| 2026-06-18 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 475.67K |
| 2026-06-17 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 299.00K |
| 2026-06-16 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 1.14M |
| 2026-06-15 | HKD 0.71 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 471.00K |
| 2026-06-12 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 483.00K |
| 2026-06-11 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 213.54K |
| 2026-06-10 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 264.00K |
| 2026-06-09 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 95.00K |
| 2026-06-08 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 372.80K |
| 2026-06-05 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 250.75K |
| 2026-06-04 | HKD 0.73 | +1.39% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 92.25K |
| 2026-06-03 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 435.00K |
| 2026-06-02 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 11.00K |
| 2026-06-01 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 839.07K |
| 2026-05-29 | HKD 0.74 | +1.37% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 234.00K |
| 2026-05-28 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 232.00K |
| 2026-05-27 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 194.00K |