FEG Holdings Corporation Limited - 1413.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.37	0.36	0.36	0.37	0.36	93,000
February 16, 2026	0.37	0.37	0.37	0.37	0.37	7,000
February 13, 2026	0.36	0.36	0.36	0.36	0.35	252,000
February 12, 2026	0.35	0.36	0.36	0.36	0.35	161,000
February 11, 2026	0.34	0.35	0.35	0.35	0.34	1.86M
February 10, 2026	0.35	0.35	0.35	0.35	0.35	109,000
February 09, 2026	0.36	0.35	0.35	0.36	0.35	553,000
February 06, 2026	0.38	0.35	0.35	0.38	0.35	742,000
February 05, 2026	0.38	0.37	0.37	0.38	0.36	287,000
February 04, 2026	0.38	0.38	0.38	0.38	0.36	489,001
February 03, 2026	0.35	0.38	0.38	0.38	0.35	378,000
February 02, 2026	0.39	0.37	0.37	0.39	0.35	1.12M
January 30, 2026	0.39	0.38	0.38	0.39	0.38	840,000
January 29, 2026	0.37	0.37	0.37	0.37	0.37	266,999
January 28, 2026	0.39	0.39	0.39	0.39	0.37	798,000
January 27, 2026	0.4	0.39	0.39	0.4	0.39	233,000
January 26, 2026	0.4	0.4	0.4	0.4	0.39	5.69M
January 23, 2026	0.39	0.4	0.4	0.42	0.38	13.54M
January 22, 2026	0.37	0.39	0.39	0.4	0.36	1.04M
January 21, 2026	0.39	0.39	0.39	0.39	0.36	2.9M
January 20, 2026	0.38	0.39	0.39	0.4	0.36	318,000
January 19, 2026	0.4	0.38	0.38	0.4	0.38	438,000
January 16, 2026	0.34	0.38	0.38	0.38	0.33	1.96M
January 15, 2026	0.37	0.36	0.36	0.37	0.36	1.93M
January 14, 2026	0.35	0.35	0.35	0.35	0.33	476,000
January 13, 2026	0.38	0.35	0.35	0.38	0.35	389,000
January 12, 2026	0.39	0.38	0.38	0.39	0.37	2.21M
January 09, 2026	0.4	0.39	0.39	0.4	0.36	1.63M
January 08, 2026	0.4	0.38	0.38	0.4	0.36	272,000
January 07, 2026	0.37	0.38	0.38	0.4	0.34	2.26M
January 06, 2026	0.38	0.37	0.37	0.38	0.35	761,000
January 05, 2026	0.39	0.38	0.38	0.4	0.37	338,000
January 02, 2026	0.41	0.39	0.39	0.41	0.38	49,000
December 31, 2025	0.41	0.41	0.41	0.41	0.41	0
December 30, 2025	0.43	0.41	0.41	0.43	0.41	20,000
December 29, 2025	0.4	0.41	0.41	0.41	0.38	398,000
December 24, 2025	0.41	0.41	0.41	0.41	0.41	0
December 23, 2025	0.4	0.4	0.4	0.42	0.4	344,000
December 22, 2025	0.4	0.4	0.4	0.4	0.4	57,000
December 19, 2025	0.41	0.4	0.4	0.41	0.39	686,000
December 18, 2025	0.42	0.41	0.41	0.42	0.4	2.71M
December 17, 2025	0.38	0.4	0.4	0.4	0.34	475,000
December 16, 2025	0.44	0.39	0.39	0.44	0.37	559,000
December 15, 2025	0.42	0.4	0.4	0.44	0.4	3.76M
December 12, 2025	0.46	0.45	0.45	0.47	0.44	1.51M
December 11, 2025	0.48	0.46	0.46	0.48	0.45	1.71M
December 10, 2025	0.48	0.47	0.47	0.49	0.47	497,000
December 09, 2025	0.48	0.48	0.48	0.49	0.47	1.23M
December 08, 2025	0.5	0.48	0.48	0.5	0.47	1.72M
December 05, 2025	0.54	0.5	0.5	0.54	0.49	3.07M
December 04, 2025	0.5	0.5	0.5	0.51	0.49	1.77M
December 03, 2025	0.51	0.49	0.49	0.51	0.49	1.62M
December 02, 2025	0.49	0.51	0.51	0.51	0.48	2.61M
December 01, 2025	0.49	0.49	0.49	0.5	0.48	1.08M
November 28, 2025	0.48	0.49	0.49	0.49	0.48	1.34M
November 27, 2025	0.48	0.48	0.48	0.48	0.47	1.14M
November 26, 2025	0.48	0.48	0.48	0.48	0.47	1.26M
November 25, 2025	0.48	0.48	0.48	0.49	0.47	1.85M
November 24, 2025	0.47	0.48	0.48	0.49	0.45	4.07M
November 21, 2025	0.5	0.5	0.5	0.5	0.48	1.86M

FEG Holdings Corporation Limited (1413.HK) HKSE