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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Far East Consortium International Limited (0035.HK) HKSE