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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.78	0.81	0.81	0.82	0.77	1.3M
January 13, 2026	0.76	0.77	0.77	0.77	0.76	455,182
January 12, 2026	0.75	0.75	0.75	0.75	0.74	119,000
January 09, 2026	0.73	0.75	0.75	0.75	0.73	399,650
January 08, 2026	0.75	0.73	0.73	0.76	0.73	442,678
January 07, 2026	0.73	0.74	0.74	0.75	0.72	153,309
January 06, 2026	0.73	0.73	0.73	0.75	0.73	221,207
January 05, 2026	0.72	0.73	0.73	0.73	0.72	110,000
January 02, 2026	0.72	0.74	0.74	0.75	0.71	121,447
December 31, 2025	0.72	0.72	0.72	0.72	0.72	181,000
December 30, 2025	0.73	0.72	0.72	0.73	0.72	174,000
December 29, 2025	0.72	0.74	0.74	0.74	0.71	468,462
December 24, 2025	0.71	0.71	0.71	0.72	0.71	129,000
December 23, 2025	0.71	0.72	0.72	0.72	0.71	452,927
December 22, 2025	0.73	0.72	0.72	0.74	0.72	204,393
December 19, 2025	0.72	0.72	0.72	0.72	0.7	354,522
December 18, 2025	0.72	0.72	0.72	0.72	0.72	32,000
December 17, 2025	0.73	0.72	0.72	0.73	0.72	102,000
December 16, 2025	0.75	0.73	0.73	0.75	0.73	285,000
December 15, 2025	0.75	0.76	0.76	0.76	0.75	47,800
December 12, 2025	0.77	0.76	0.76	0.77	0.75	321,836
December 11, 2025	0.77	0.77	0.77	0.77	0.76	293,268
December 10, 2025	0.75	0.77	0.77	0.77	0.75	248,539
December 09, 2025	0.76	0.76	0.76	0.77	0.75	940,904
December 08, 2025	0.73	0.76	0.76	0.77	0.73	990,063
December 05, 2025	0.72	0.72	0.72	0.73	0.71	188,915
December 04, 2025	0.69	0.72	0.72	0.72	0.69	226,352
December 03, 2025	0.71	0.7	0.7	0.71	0.7	259,925
December 02, 2025	0.7	0.71	0.71	0.72	0.7	254,000
December 01, 2025	0.7	0.71	0.71	0.72	0.7	577,000
November 28, 2025	0.69	0.7	0.7	0.7	0.68	1.42M
November 27, 2025	0.7	0.7	0.7	0.7	0.7	320,000
November 26, 2025	0.69	0.7	0.7	0.71	0.68	854,677
November 25, 2025	0.7	0.7	0.7	0.71	0.69	806,000
November 24, 2025	0.7	0.71	0.71	0.72	0.7	817,291
November 21, 2025	0.7	0.72	0.72	0.72	0.7	722,421
November 20, 2025	0.72	0.72	0.72	0.72	0.71	340,000
November 19, 2025	0.73	0.72	0.72	0.73	0.71	106,000
November 18, 2025	0.71	0.73	0.73	0.73	0.7	947,000
November 17, 2025	0.71	0.71	0.71	0.72	0.7	1.09M
November 14, 2025	0.7	0.72	0.72	0.73	0.7	721,000
November 13, 2025	0.71	0.72	0.72	0.72	0.7	2.45M
November 12, 2025	0.71	0.71	0.71	0.71	0.7	5.1M
November 11, 2025	0.71	0.71	0.71	0.72	0.7	2.01M
November 10, 2025	0.71	0.71	0.71	0.72	0.71	832,173
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

Far East Consortium International Limited (0035.HK) HKSE