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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.8	0.83	0.83	0.87	0.8	2.84M
August 11, 2025	0.79	0.8	0.8	0.81	0.79	455,766
August 08, 2025	0.79	0.8	0.8	0.8	0.78	1.14M
August 07, 2025	0.78	0.8	0.8	0.8	0.78	700,745
August 06, 2025	0.79	0.79	0.79	0.79	0.78	747,000
August 05, 2025	0.79	0.79	0.79	0.79	0.78	452,187
August 04, 2025	0.79	0.79	0.79	0.8	0.78	425,724
August 01, 2025	0.79	0.79	0.79	0.8	0.78	637,100
July 31, 2025	0.78	0.79	0.79	0.8	0.78	158,564
July 30, 2025	0.78	0.79	0.79	0.8	0.78	600,463
July 29, 2025	0.79	0.78	0.78	0.79	0.78	421,280
July 28, 2025	0.8	0.8	0.8	0.8	0.79	421,000
July 25, 2025	0.8	0.78	0.78	0.8	0.78	1.34M
July 24, 2025	0.79	0.79	0.79	0.8	0.78	443,947
July 23, 2025	0.8	0.79	0.79	0.8	0.79	555,283
July 22, 2025	0.79	0.79	0.79	0.8	0.78	376,882
July 21, 2025	0.79	0.79	0.79	0.8	0.78	632,556
July 18, 2025	0.8	0.8	0.8	0.8	0.79	410,000
July 17, 2025	0.8	0.79	0.79	0.8	0.79	157,619
July 16, 2025	0.81	0.81	0.81	0.82	0.8	920,672
July 15, 2025	0.81	0.8	0.8	0.82	0.8	309,800
July 14, 2025	0.78	0.81	0.81	0.82	0.77	1.41M
July 11, 2025	0.78	0.77	0.77	0.78	0.77	1.03M
July 10, 2025	0.77	0.76	0.76	0.78	0.74	2.66M
July 09, 2025	0.8	0.79	0.79	0.8	0.77	1.87M
July 08, 2025	0.79	0.8	0.8	0.8	0.76	1.58M
July 07, 2025	0.79	0.78	0.78	0.8	0.76	1.17M
July 04, 2025	0.82	0.8	0.8	0.82	0.79	1.57M
July 03, 2025	0.82	0.81	0.81	0.84	0.81	1.04M
July 02, 2025	0.85	0.84	0.84	0.86	0.82	891,102
June 30, 2025	0.89	0.84	0.84	0.89	0.83	1.46M
June 27, 2025	0.9	0.85	0.85	0.9	0.85	1.81M
June 26, 2025	0.9	0.9	0.9	0.9	0.88	608,000
June 25, 2025	0.9	0.9	0.9	0.9	0.89	773,000
June 24, 2025	0.91	0.9	0.9	0.91	0.89	200,283
June 23, 2025	0.87	0.9	0.9	0.9	0.87	642,500
June 20, 2025	0.91	0.88	0.88	0.94	0.88	4.81M
June 19, 2025	0.93	0.94	0.94	0.95	0.93	1.3M
June 18, 2025	0.94	0.94	0.94	0.94	0.93	401,000
June 17, 2025	0.93	0.94	0.94	0.94	0.93	261,006
June 16, 2025	0.95	0.94	0.94	0.95	0.93	165,236
June 13, 2025	0.94	0.94	0.94	0.94	0.93	435,122
June 12, 2025	0.93	0.94	0.94	0.95	0.93	273,000
June 11, 2025	0.93	0.94	0.94	0.94	0.93	3.16M
June 10, 2025	0.92	0.93	0.93	0.93	0.92	369,000
June 09, 2025	0.93	0.93	0.93	0.93	0.92	950,100
June 06, 2025	0.93	0.93	0.93	0.93	0.92	347,485
June 05, 2025	0.94	0.93	0.93	0.94	0.91	2.66M
June 04, 2025	0.94	0.94	0.94	0.95	0.93	220,724
June 03, 2025	0.93	0.93	0.93	0.93	0.92	357,000
June 02, 2025	0.93	0.93	0.93	0.93	0.9	450,000
May 30, 2025	0.94	0.94	0.94	0.94	0.92	115,300
May 29, 2025	0.94	0.94	0.94	0.94	0.92	274,000
May 28, 2025	0.94	0.94	0.94	0.94	0.93	670,438
May 27, 2025	0.94	0.95	0.95	0.95	0.93	680,649
May 26, 2025	0.95	0.95	0.95	0.95	0.94	591,098

Far East Consortium International Limited (0035.HK) HKSE