Skip to main content
Far East Consortium International Limited (HKG:0035)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.850
-0.030 (-3.41%)
At close: Mar 10, 2026

HKG:0035 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.820.870.820.850.85-3.41%468,743
Mar 9, 20260.860.880.810.880.882.33%423,405
Mar 6, 20260.870.880.860.860.86-1.15%499,135
Mar 5, 20260.880.880.870.870.87-1.14%131,001
Mar 4, 20260.870.880.860.880.88-3.30%515,084
Mar 3, 20260.880.910.880.910.912.25%385,300
Mar 2, 20260.890.900.880.890.89-1.11%289,213
Feb 27, 20260.910.910.890.900.90-1.10%500,600
Feb 26, 20260.890.920.890.910.911.11%298,000
Feb 25, 20260.900.900.890.900.90-329,561
Feb 24, 20260.880.910.880.900.90-1.10%232,000
Feb 23, 20260.890.920.890.910.911.11%216,889
Feb 20, 20260.900.910.900.900.901.12%386,991
Feb 16, 20260.920.920.880.890.89-3.26%167,856
Feb 13, 20260.890.920.890.920.92-485,956
Feb 12, 20260.910.930.910.920.92-543,000
Feb 11, 20260.850.930.850.920.925.75%1,899,137
Feb 10, 20260.860.880.860.870.87-565,786
Feb 9, 20260.850.870.850.870.872.35%273,800
Feb 6, 20260.810.860.810.850.852.41%490,004
Feb 5, 20260.820.830.820.830.831.22%151,309
Feb 4, 20260.820.830.810.820.82-1.20%549,133
Feb 3, 20260.810.830.810.830.833.75%587,792
Feb 2, 20260.820.820.800.800.80-3.61%817,207
Jan 30, 20260.840.840.820.830.83-464,725
Jan 29, 20260.810.840.790.830.833.75%1,413,527
Jan 28, 20260.790.800.790.800.80-193,591
Jan 27, 20260.790.800.790.800.80-356,844
Jan 26, 20260.790.800.790.800.801.27%360,000
Jan 23, 20260.800.810.790.790.79-432,220
Jan 22, 20260.800.800.790.790.79-510,996
Jan 21, 20260.780.800.780.790.79-259,855
Jan 20, 20260.790.790.790.790.79-34,312
Jan 19, 20260.810.810.790.790.79-2.47%363,000
Jan 16, 20260.810.810.800.810.81-143,423
Jan 15, 20260.800.820.790.810.81-784,093
Jan 14, 20260.780.820.770.810.815.19%1,298,000
Jan 13, 20260.760.770.760.770.772.67%455,182
Jan 12, 20260.750.750.740.750.75-119,000
Jan 9, 20260.730.750.730.750.752.74%399,650
Jan 8, 20260.750.760.730.730.73-1.35%438,678
Jan 7, 20260.730.750.720.740.741.37%153,309
Jan 6, 20260.730.750.730.730.73-220,207
Jan 5, 20260.720.730.720.730.73-1.35%106,000
Jan 2, 20260.720.750.710.740.742.78%118,447
Dec 31, 20250.720.720.720.720.72-181,000
Dec 30, 20250.730.730.720.720.72-2.70%174,000
Dec 29, 20250.720.740.710.740.744.23%467,462
Dec 24, 20250.710.720.710.710.71-1.39%129,406
Dec 23, 20250.710.720.710.720.72-424,927
Dec 22, 20250.730.740.720.720.72-204,393
Dec 19, 20250.720.720.700.720.72-569,522
Dec 18, 20250.720.720.720.720.72-32,000
Dec 17, 20250.730.730.720.720.72-1.37%102,000
Dec 16, 20250.750.750.730.730.73-3.95%285,000
Dec 15, 20250.750.760.750.760.761.33%47,800
Dec 12, 20250.770.770.750.750.75-2.60%321,836
Dec 11, 20250.770.770.760.770.77-292,268
Dec 10, 20250.750.770.750.770.771.32%247,539
Dec 9, 20250.760.770.750.760.76-940,904
Dec 8, 20250.730.770.730.760.765.56%990,063
Dec 5, 20250.720.730.710.720.72-187,915
Dec 4, 20250.690.720.690.720.722.86%226,352
Dec 3, 20250.710.710.700.700.70-1.41%244,925
Dec 2, 20250.700.720.700.710.71-254,000
Dec 1, 20250.700.720.700.710.711.43%575,000
Nov 28, 20250.690.700.680.700.70-1,387,050
Nov 27, 20250.700.700.700.700.70-320,000
Nov 26, 20250.690.710.680.700.70-855,677
Nov 25, 20250.700.710.690.700.70-1.41%811,000
Nov 24, 20250.700.720.700.710.71-1.39%817,291
Nov 21, 20250.700.720.700.720.72-721,421
Nov 20, 20250.720.720.710.720.72-340,000
Nov 19, 20250.730.730.710.720.72-1.37%99,000
Nov 18, 20250.710.730.700.730.732.82%946,000
Nov 17, 20250.710.720.700.710.71-1.39%1,092,002
Nov 14, 20250.700.730.700.720.72-720,000
Nov 13, 20250.710.720.700.720.721.41%2,452,496
Nov 12, 20250.710.710.700.710.71-5,104,000
Nov 11, 20250.710.720.700.710.71-1,980,344
Nov 10, 20250.710.720.710.710.71-832,173
Nov 7, 20250.730.740.710.710.71-4.05%4,028,604
Nov 6, 20250.750.750.730.740.74-1.33%3,526,470
Nov 5, 20250.740.750.740.750.75-1,705,458
Nov 4, 20250.760.760.740.750.75-1.32%694,709
Nov 3, 20250.750.760.750.760.76-415,746
Oct 31, 20250.750.760.740.760.76-244,000
Oct 30, 20250.740.750.740.760.76-783,184
Oct 28, 20250.750.760.740.760.76-999,500
Oct 27, 20250.760.760.750.760.76-952,377
Oct 24, 20250.750.760.740.760.76-1,324,002
Oct 23, 20250.750.760.740.760.761.33%1,493,336
Oct 22, 20250.750.760.750.750.75-1.32%1,185,000
Oct 21, 20250.760.760.750.760.76-1,095,713
Oct 20, 20250.750.760.750.760.76-855,814
Oct 17, 20250.760.760.750.760.76-1,096,634
Oct 16, 20250.750.760.750.760.76-763,984
Oct 15, 20250.760.760.750.760.761.33%188,003
Oct 14, 20250.760.760.720.750.75-2.60%1,674,268
Oct 13, 20250.750.770.740.770.77-484,829