FEG Holdings Corporation Limited (1413.HK) HKSE

0.35

+0.015(+4.48%)

Updated at April 02 02:14PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.36	0.35	0.35	0.36	0.33	49,000
April 01, 2026	0.3	0.34	0.34	0.34	0.3	584,000
March 31, 2026	0.29	0.3	0.3	0.3	0.26	1.9M
March 30, 2026	0.3	0.3	0.3	0.3	0.29	420,000
March 27, 2026	0.3	0.3	0.3	0.31	0.3	276,000
March 26, 2026	0.32	0.32	0.32	0.32	0.31	254,000
March 25, 2026	0.32	0.32	0.32	0.33	0.31	455,000
March 24, 2026	0.33	0.32	0.32	0.33	0.31	56,000
March 23, 2026	0.33	0.32	0.32	0.33	0.32	63,000
March 20, 2026	0.33	0.32	0.32	0.34	0.3	2.71M
March 19, 2026	0.32	0.33	0.33	0.33	0.32	49,000
March 18, 2026	0.34	0.34	0.34	0.34	0.32	553,000
March 17, 2026	0.34	0.35	0.35	0.35	0.34	644,000
March 16, 2026	0.35	0.35	0.35	0.35	0.34	1.04M
March 13, 2026	0.34	0.36	0.36	0.36	0.34	3.09M
March 12, 2026	0.35	0.35	0.35	0.36	0.34	1.51M
March 11, 2026	0.35	0.36	0.36	0.36	0.35	193,000
March 10, 2026	0.35	0.36	0.36	0.36	0.35	14,000
March 09, 2026	0.36	0.36	0.36	0.36	0.36	154,000
March 06, 2026	0.35	0.36	0.36	0.36	0.35	77,000
March 05, 2026	0.36	0.36	0.36	0.36	0.36	154,000
March 04, 2026	0.35	0.35	0.35	0.36	0.34	534,000
March 03, 2026	0.35	0.36	0.36	0.36	0.35	63,000
March 02, 2026	0.37	0.36	0.36	0.37	0.35	581,000
February 27, 2026	0.37	0.36	0.36	0.37	0.36	288,000
February 26, 2026	0.36	0.35	0.35	0.36	0.35	907,000
February 25, 2026	0.36	0.36	0.36	0.36	0.36	119,000
February 24, 2026	0.35	0.36	0.36	0.36	0.35	112,000
February 23, 2026	0.36	0.37	0.37	0.37	0.35	182,000
February 20, 2026	0.37	0.36	0	0.37	0.36	93,000
February 16, 2026	0.37	0.37	0	0.37	0.37	7,000
February 13, 2026	0.36	0.36	0	0.36	0.35	252,000
February 12, 2026	0.35	0.36	0	0.36	0.35	161,000
February 11, 2026	0.34	0.35	0	0.35	0.34	1.86M
February 10, 2026	0.35	0.35	0	0.35	0.35	109,000
February 09, 2026	0.36	0.35	0	0.36	0.35	553,000
February 06, 2026	0.38	0.35	0	0.38	0.35	742,000
February 05, 2026	0.38	0.37	0	0.38	0.36	287,000
February 04, 2026	0.38	0.38	0	0.38	0.36	489,001
February 03, 2026	0.35	0.38	0	0.38	0.35	378,000
February 02, 2026	0.39	0.37	0	0.39	0.35	1.12M
January 30, 2026	0.39	0.38	0	0.39	0.38	840,000
January 29, 2026	0.37	0.37	0	0.37	0.37	266,999
January 28, 2026	0.39	0.39	0	0.39	0.37	798,000
January 27, 2026	0.4	0.39	0	0.4	0.39	233,000
January 26, 2026	0.4	0.4	0	0.4	0.39	5.69M
January 23, 2026	0.39	0.4	0	0.42	0.38	13.54M
January 22, 2026	0.37	0.39	0	0.4	0.36	1.04M
January 21, 2026	0.39	0.39	0	0.39	0.36	2.9M
January 20, 2026	0.38	0.39	0	0.4	0.36	318,000
January 19, 2026	0.4	0.38	0	0.4	0.38	438,000
January 16, 2026	0.34	0.38	0	0.38	0.33	1.96M
January 15, 2026	0.37	0.36	0	0.37	0.36	1.93M
January 14, 2026	0.35	0.35	0	0.35	0.33	476,000
January 13, 2026	0.38	0.35	0	0.38	0.35	389,000
January 12, 2026	0.39	0.38	0	0.39	0.37	2.21M
January 09, 2026	0.4	0.39	0	0.4	0.36	1.63M
January 08, 2026	0.4	0.38	0	0.4	0.36	272,000
January 07, 2026	0.37	0.38	0	0.4	0.34	2.26M
January 06, 2026	0.38	0.37	0	0.38	0.35	761,000