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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.5	0.5	0.5	0.5	0.5	1.68M
November 19, 2025	0.49	0.5	0.5	0.5	0.49	1.6M
November 18, 2025	0.51	0.49	0.49	0.52	0.49	3.63M
November 17, 2025	0.48	0.52	0.52	0.55	0.48	5.06M
November 14, 2025	0.46	0.49	0.49	0.49	0.45	18.27M
November 13, 2025	0.47	0.46	0.46	0.47	0.45	622,000
November 12, 2025	0.47	0.46	0.46	0.47	0.44	2.45M
November 11, 2025	0.52	0.47	0.47	0.63	0.45	32.5M
November 10, 2025	0.45	0.45	0.45	0.46	0.44	2.34M
November 07, 2025	0.44	0.45	0.45	0.45	0.43	3.34M
November 06, 2025	0.46	0.44	0.44	0.46	0.44	155,000
November 05, 2025	0.46	0.46	0.46	0.46	0.45	2.33M
November 04, 2025	0.46	0.46	0.46	0.46	0.43	2.8M
November 03, 2025	0.47	0.46	0.46	0.47	0.45	1.23M
October 31, 2025	0.46	0.48	0.48	0.48	0.45	17.39M
October 30, 2025	0.46	0.46	0.46	0.47	0.46	641,000
October 28, 2025	0.46	0.46	0.46	0.46	0.45	298,000
October 27, 2025	0.47	0.46	0.46	0.49	0.46	3.87M
October 24, 2025	0.45	0.47	0.47	0.48	0.44	3.32M
October 23, 2025	0.46	0.44	0.44	0.46	0.44	1.7M
October 22, 2025	0.45	0.46	0.46	0.47	0.45	391,000
October 21, 2025	0.47	0.46	0.46	0.47	0.44	488,000
October 20, 2025	0.48	0.47	0.47	0.48	0.46	1.17M
October 17, 2025	0.48	0.48	0.48	0.5	0.48	1.42M
October 16, 2025	0.49	0.49	0.49	0.51	0.48	4.34M
October 15, 2025	0.47	0.48	0.48	0.54	0.47	19.3M
October 14, 2025	0.46	0.48	0.48	0.48	0.46	527,000
October 13, 2025	0.47	0.47	0.47	0.48	0.46	1.71M
October 10, 2025	0.49	0.48	0.48	0.49	0.47	9.62M
October 09, 2025	0.48	0.49	0.49	0.49	0.44	6.29M
October 08, 2025	0.49	0.48	0.48	0.5	0.47	2.19M
October 06, 2025	0.48	0.49	0.49	0.49	0.44	1.21M
October 03, 2025	0.47	0.48	0.48	0.52	0.47	4.95M
October 02, 2025	0.49	0.48	0.48	0.49	0.45	10.08M
September 30, 2025	0.46	0.47	0.47	0.51	0.43	7.74M
September 29, 2025	0.56	0.48	0.48	0.59	0.38	12.7M
September 26, 2025	0.55	0.55	0.55	0.56	0.53	1.14M
September 25, 2025	0.6	0.56	0.56	0.6	0.56	1.67M

FEG Holdings Corporation Limited (1413.HK) HKSE