Far East Consortium International Limited - 0035.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.73	0.71	0.71	0.74	0.71	3.88M
November 06, 2025	0.75	0.74	0.74	0.75	0.73	3.56M
November 05, 2025	0.74	0.75	0.75	0.75	0.74	1.71M
November 04, 2025	0.76	0.75	0.75	0.76	0.74	694,709
November 03, 2025	0.75	0.76	0.76	0.76	0.75	416,746
October 31, 2025	0.75	0.76	0.76	0.76	0.74	245,000
October 30, 2025	0.74	0.76	0.76	0.76	0.74	784,184
October 28, 2025	0.75	0.76	0.76	0.76	0.74	999,500
October 27, 2025	0.76	0.76	0.76	0.76	0.75	952,377
October 24, 2025	0.75	0.76	0.76	0.76	0.74	1.33M
October 23, 2025	0.75	0.76	0.76	0.76	0.74	1.49M
October 22, 2025	0.75	0.75	0.75	0.76	0.75	1.22M
October 21, 2025	0.76	0.76	0.76	0.76	0.75	1.1M
October 20, 2025	0.75	0.76	0.76	0.76	0.75	855,814
October 17, 2025	0.76	0.76	0.76	0.76	0.75	1.1M
October 16, 2025	0.75	0.76	0.76	0.76	0.75	763,984
October 15, 2025	0.76	0.76	0.76	0.76	0.75	188,003
October 14, 2025	0.76	0.75	0.75	0.76	0.72	1.68M
October 13, 2025	0.75	0.77	0.77	0.77	0.74	499,829
October 10, 2025	0.76	0.77	0.77	0.77	0.76	412,704
October 09, 2025	0.76	0.77	0.77	0.77	0.75	1M
October 08, 2025	0.76	0.77	0.77	0.77	0.75	707,000
October 06, 2025	0.77	0.77	0.77	0.77	0.75	1.46M
October 03, 2025	0.77	0.77	0.77	0.77	0.76	565,400
October 02, 2025	0.77	0.77	0.77	0.77	0.76	903,000
September 30, 2025	0.78	0.77	0.77	0.78	0.76	727,669
September 29, 2025	0.77	0.78	0.78	0.78	0.77	825,000
September 26, 2025	0.78	0.78	0.78	0.78	0.77	1.08M
September 25, 2025	0.78	0.79	0.79	0.79	0.78	153,100
September 24, 2025	0.78	0.78	0.78	0.8	0.78	902,000
September 23, 2025	0.78	0.77	0.77	0.78	0.77	460,526
September 22, 2025	0.78	0.78	0.78	0.78	0.77	972,037
September 19, 2025	0.78	0.78	0.78	0.78	0.77	1.05M
September 18, 2025	0.78	0.78	0.78	0.78	0.78	514,000
September 17, 2025	0.78	0.78	0.78	0.78	0.77	1.64M
September 16, 2025	0.78	0.78	0.78	0.78	0.77	335,212
September 15, 2025	0.78	0.78	0.78	0.78	0.77	1.58M
September 12, 2025	0.79	0.78	0.78	0.79	0.77	897,068
September 11, 2025	0.77	0.78	0.78	0.79	0.77	883,077
September 10, 2025	0.78	0.78	0.78	0.79	0.77	2.14M
September 09, 2025	0.79	0.78	0.78	0.79	0.77	1.36M
September 08, 2025	0.77	0.78	0.78	0.78	0.76	1.31M
September 05, 2025	0.77	0.77	0.77	0.77	0.76	976,000
September 04, 2025	0.77	0.77	0.77	0.77	0.76	765,000
September 03, 2025	0.78	0.78	0.78	0.78	0.76	496,221
September 02, 2025	0.77	0.78	0.78	0.78	0.77	380,000
September 01, 2025	0.77	0.78	0.78	0.78	0.76	661,234
August 29, 2025	0.77	0.77	0.77	0.78	0.76	457,461
August 28, 2025	0.77	0.77	0.77	0.78	0.76	906,841
August 27, 2025	0.78	0.78	0.78	0.78	0.77	954,000
August 26, 2025	0.78	0.77	0.77	0.79	0.77	654,698
August 25, 2025	0.8	0.78	0.78	0.8	0.77	4.17M
August 22, 2025	0.8	0.79	0.79	0.8	0.78	1.08M
August 21, 2025	0.8	0.8	0.8	0.81	0.78	1.23M
August 20, 2025	0.8	0.8	0.8	0.8	0.79	510,000
August 19, 2025	0.8	0.8	0.8	0.81	0.79	605,003
August 18, 2025	0.8	0.8	0.8	0.81	0.79	1.47M
August 15, 2025	0.82	0.81	0.81	0.82	0.79	401,000
August 14, 2025	0.83	0.8	0.8	0.83	0.8	1.43M
August 13, 2025	0.84	0.82	0.82	0.84	0.81	1.67M

Far East Consortium International Limited (0035.HK) HKSE