Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,775.61 -843.36 (-1.31%) CMC Crypto 200
1,328.98 -67.55 (-4.84%)
Far East Consortium International Limited (0035.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 1,205,300 |
| 25 Apr 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 872,500 |
| 24 Apr 2024 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 2,313,019 |
| 23 Apr 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 455,242 |
| 22 Apr 2024 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 467,513 |
| 19 Apr 2024 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 735,164 |
| 18 Apr 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 945,000 |
| 17 Apr 2024 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 941,200 |
| 16 Apr 2024 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 1,480,025 |
| 15 Apr 2024 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 954,000 |
| 12 Apr 2024 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 473,000 |
| 11 Apr 2024 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 1,943,813 |
| 10 Apr 2024 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 1,178,550 |
| 09 Apr 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,955,010 |
| 08 Apr 2024 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 3,914,000 |
| 05 Apr 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 726,000 |
| 03 Apr 2024 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 817,374 |
| 02 Apr 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 1,096,501 |
| 28 Mar 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 2,877,492 |
| 27 Mar 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 3,581,719 |
| 26 Mar 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 3,439,096 |
| 25 Mar 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 3,198,000 |
| 22 Mar 2024 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 4,390,967 |
| 21 Mar 2024 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 1,547,411 |
| 20 Mar 2024 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 2,140,465 |
| 19 Mar 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 1,054,562 |
| 18 Mar 2024 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 2,875,100 |
| 15 Mar 2024 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 930,200 |
| 14 Mar 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,568,319 |
| 13 Mar 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 508,663 |
| 12 Mar 2024 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 1,945,960 |
| 11 Mar 2024 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 1,640,840 |
| 08 Mar 2024 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 3,658,282 |
| 07 Mar 2024 | 1.110 | 1.110 | 1.070 | 1.100 | 1.100 | 1,988,744 |
| 06 Mar 2024 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 2,575,508 |
| 05 Mar 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 2,864,000 |
| 04 Mar 2024 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 2,194,300 |
| 01 Mar 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 5,567,923 |
| 29 Feb 2024 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 32,422,760 |
| 28 Feb 2024 | 1.150 | 1.160 | 1.110 | 1.130 | 1.130 | 6,529,043 |
| 27 Feb 2024 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 7,356,157 |
| 26 Feb 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 2,605,999 |
| 23 Feb 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 4,068,367 |
| 22 Feb 2024 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 4,421,519 |
| 21 Feb 2024 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 2,584,805 |
| 20 Feb 2024 | 1.200 | 1.230 | 1.110 | 1.220 | 1.220 | 13,286,112 |
| 19 Feb 2024 | 1.230 | 1.230 | 1.160 | 1.210 | 1.210 | 5,036,001 |
| 16 Feb 2024 | 1.250 | 1.280 | 1.210 | 1.230 | 1.230 | 9,140,848 |
| 15 Feb 2024 | 1.230 | 1.300 | 1.160 | 1.290 | 1.290 | 6,955,850 |
| 14 Feb 2024 | 1.280 | 1.300 | 1.160 | 1.230 | 1.230 | 6,353,677 |
| 09 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| 08 Feb 2024 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 112,000 |
| 07 Feb 2024 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 119,701 |
| 06 Feb 2024 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 198,000 |
| 05 Feb 2024 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 771,440 |
| 02 Feb 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 516,475 |
| 01 Feb 2024 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 743,000 |
| 31 Jan 2024 | 1.260 | 1.290 | 1.240 | 1.260 | 1.260 | 1,936,000 |
| 30 Jan 2024 | 1.300 | 1.300 | 1.220 | 1.280 | 1.280 | 2,722,500 |
| 29 Jan 2024 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 320,000 |
| 26 Jan 2024 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 459,403 |
| 25 Jan 2024 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 646,521 |
| 24 Jan 2024 | 1.310 | 1.310 | 1.270 | 1.310 | 1.310 | 390,214 |
| 23 Jan 2024 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 679,614 |
| 22 Jan 2024 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 2,053,971 |
| 19 Jan 2024 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 1,117,000 |
| 18 Jan 2024 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 313,000 |
| 17 Jan 2024 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 2,525,447 |
| 16 Jan 2024 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 1,155,823 |
| 15 Jan 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 12 Jan 2024 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 377,451 |
| 11 Jan 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 234,000 |
| 10 Jan 2024 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 833,306 |
| 09 Jan 2024 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 211,000 |
| 08 Jan 2024 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 757,506 |
| 05 Jan 2024 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 403,373 |
| 04 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 426,405 |
| 03 Jan 2024 | 1.370 | 1.380 | 1.330 | 1.330 | 1.330 | 400,309 |
| 02 Jan 2024 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 631,761 |
| 29 Dec 2023 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 646,677 |
| 28 Dec 2023 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 662,004 |
| 27 Dec 2023 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 721,156 |
| 27 Dec 2023 | 0.04 Dividend | |||||
| 22 Dec 2023 | 1.390 | 1.400 | 1.370 | 1.370 | 1.330 | 373,304 |
| 21 Dec 2023 | 1.370 | 1.390 | 1.360 | 1.390 | 1.349 | 511,601 |
| 20 Dec 2023 | 1.370 | 1.370 | 1.350 | 1.370 | 1.330 | 995,309 |
| 19 Dec 2023 | 1.360 | 1.370 | 1.360 | 1.370 | 1.330 | 222,207 |
| 18 Dec 2023 | 1.370 | 1.400 | 1.360 | 1.370 | 1.330 | 2,648,000 |
| 15 Dec 2023 | 1.390 | 1.400 | 1.370 | 1.400 | 1.359 | 2,453,110 |
| 14 Dec 2023 | 1.390 | 1.390 | 1.370 | 1.380 | 1.340 | 705,000 |
| 13 Dec 2023 | 1.380 | 1.390 | 1.360 | 1.390 | 1.349 | 541,769 |
| 12 Dec 2023 | 1.380 | 1.380 | 1.360 | 1.380 | 1.340 | 435,879 |
| 11 Dec 2023 | 1.390 | 1.390 | 1.350 | 1.380 | 1.340 | 786,659 |
| 08 Dec 2023 | 1.380 | 1.410 | 1.370 | 1.410 | 1.369 | 611,256 |
| 07 Dec 2023 | 1.380 | 1.410 | 1.360 | 1.400 | 1.359 | 972,888 |
| 06 Dec 2023 | 1.350 | 1.370 | 1.320 | 1.360 | 1.320 | 462,137 |
| 05 Dec 2023 | 1.400 | 1.410 | 1.330 | 1.340 | 1.301 | 1,019,000 |
| 04 Dec 2023 | 1.390 | 1.410 | 1.380 | 1.390 | 1.349 | 267,920 |
| 01 Dec 2023 | 1.400 | 1.410 | 1.370 | 1.410 | 1.369 | 386,128 |
| 30 Nov 2023 | 1.380 | 1.400 | 1.360 | 1.400 | 1.359 | 2,266,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.