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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.9	0.9	0.91	0.9	336,991
February 16, 2026	0.92	0.89	0.89	0.92	0.88	167,856
February 13, 2026	0.89	0.92	0.92	0.92	0.89	485,956
February 12, 2026	0.91	0.92	0.92	0.93	0.91	543,000
February 11, 2026	0.85	0.92	0.92	0.93	0.85	1.95M
February 10, 2026	0.86	0.87	0.87	0.88	0.86	565,786
February 09, 2026	0.85	0.87	0.87	0.87	0.85	274,800
February 06, 2026	0.81	0.85	0.85	0.86	0.81	464,004
February 05, 2026	0.82	0.83	0.83	0.83	0.82	151,309
February 04, 2026	0.82	0.82	0.82	0.83	0.81	550,133
February 03, 2026	0.81	0.83	0.83	0.83	0.81	588,792
February 02, 2026	0.82	0.8	0.8	0.82	0.8	817,207
January 30, 2026	0.84	0.83	0.83	0.84	0.82	464,725
January 29, 2026	0.81	0.83	0.83	0.84	0.79	1.42M
January 28, 2026	0.79	0.8	0.8	0.8	0.79	192,591
January 27, 2026	0.79	0.8	0.8	0.8	0.79	371,844
January 26, 2026	0.79	0.8	0.8	0.8	0.79	362,000
January 23, 2026	0.8	0.79	0.79	0.81	0.79	432,220
January 22, 2026	0.8	0.79	0.79	0.8	0.79	510,996
January 21, 2026	0.78	0.79	0.79	0.8	0.78	245,855
January 20, 2026	0.79	0.79	0.79	0.79	0.79	34,312
January 19, 2026	0.81	0.79	0.79	0.81	0.79	363,000
January 16, 2026	0.81	0.81	0.81	0.81	0.8	153,423
January 15, 2026	0.8	0.81	0.81	0.82	0.79	786,093
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

Far East Consortium International Limited (0035.HK) HKSE