7,644.50

+30.50

+0.40%

52,100.00

+182.00

+0.35%

28,767.75

+233.75

+0.82%

Russell 2000 Futures

2,838.50

+17.20

+0.61%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,915.20

+16.30

+0.42%

78,346.41

+756.95

+0.98%

Crude Oil Dec 26

101.11

-3.01

-2.89%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Far East Consortium International Limited (0035.HK)

0.630 +0.015 (+2.44%)

As of October 30 at 4:08:06 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.620	0.640	0.620	0.630	0.630	97,892
Oct 29, 2026	0.625	0.630	0.610	0.615	0.615	408,000
Oct 28, 2026	0.605	0.630	0.605	0.610	0.610	454,000
Oct 27, 2026	0.630	0.640	0.620	0.620	0.620	307,000
Oct 26, 2026	0.630	0.645	0.625	0.645	0.645	584,000
Oct 23, 2026	0.620	0.640	0.615	0.640	0.640	924,628
Oct 22, 2026	0.630	0.640	0.600	0.635	0.635	1,958,300
Oct 21, 2026	0.635	0.655	0.615	0.645	0.645	2,184,000
Oct 20, 2026	0.635	0.660	0.625	0.640	0.640	812,000
Oct 16, 2026	0.660	0.660	0.635	0.650	0.650	299,200
Oct 15, 2026	0.645	0.655	0.630	0.650	0.650	447,000
Oct 14, 2026	0.630	0.645	0.620	0.645	0.645	433,000
Oct 13, 2026	0.610	0.625	0.600	0.625	0.625	950,268
Oct 12, 2026	0.645	0.645	0.595	0.605	0.605	2,838,609
Oct 9, 2026	0.620	0.645	0.615	0.645	0.645	1,200,042
Oct 8, 2026	0.645	0.645	0.615	0.635	0.635	1,417,000
Oct 7, 2026	0.635	0.645	0.620	0.645	0.645	904,000
Oct 6, 2026	0.620	0.650	0.620	0.635	0.635	1,045,000
Oct 5, 2026	0.615	0.655	0.615	0.625	0.625	561,457
Oct 2, 2026	0.640	0.645	0.615	0.615	0.615	297,000
Sep 30, 2026	0.640	0.650	0.635	0.640	0.640	342,000
Sep 29, 2026	0.660	0.665	0.645	0.645	0.645	372,000
Sep 28, 2026	0.650	0.670	0.645	0.660	0.660	377,650
Sep 25, 2026	0.650	0.670	0.650	0.670	0.670	122,000
Sep 24, 2026	0.655	0.655	0.655	0.655	0.655	1,000
Sep 23, 2026	0.670	0.670	0.660	0.660	0.660	16,309
Sep 22, 2026	0.640	0.675	0.640	0.660	0.660	3,333,754
Sep 21, 2026	0.640	0.660	0.630	0.640	0.640	1,321,611
Sep 18, 2026	0.665	0.665	0.630	0.630	0.630	23,353,886
Sep 17, 2026	0.660	0.670	0.660	0.670	0.670	125,042
Sep 16, 2026	0.670	0.675	0.670	0.670	0.670	206,000
Sep 15, 2026	0.690	0.690	0.670	0.670	0.670	1,260,092
Sep 14, 2026	0.695	0.700	0.690	0.690	0.690	675,028
Sep 11, 2026	0.695	0.700	0.690	0.700	0.700	1,388,000
Sep 10, 2026	0.675	0.700	0.665	0.700	0.700	1,957,648
Sep 9, 2026	0.675	0.685	0.660	0.685	0.685	524,000
Sep 8, 2026	0.655	0.680	0.655	0.675	0.675	465,000
Sep 7, 2026	0.650	0.675	0.645	0.655	0.655	651,002
Sep 4, 2026	0.675	0.675	0.645	0.660	0.660	2,204,980
Sep 3, 2026	0.650	0.665	0.645	0.660	0.660	1,397,607
Sep 2, 2026	0.650	0.665	0.640	0.665	0.665	1,893,007
Sep 1, 2026	0.655	0.665	0.650	0.650	0.650	766,000
Aug 31, 2026	0.650	0.670	0.650	0.670	0.670	643,000
Aug 28, 2026	0.655	0.665	0.650	0.660	0.660	467,108
Aug 27, 2026	0.655	0.665	0.655	0.655	0.655	81,309
Aug 26, 2026	0.665	0.665	0.660	0.660	0.660	294,000
Aug 25, 2026	0.665	0.665	0.650	0.660	0.660	344,400
Aug 24, 2026	0.660	0.665	0.650	0.665	0.665	368,451
Aug 21, 2026	0.680	0.680	0.660	0.670	0.670	785,733
Aug 20, 2026	0.690	0.690	0.670	0.680	0.680	1,158,200
Aug 19, 2026	0.685	0.685	0.680	0.680	0.680	15,000
Aug 18, 2026	0.690	0.690	0.680	0.680	0.680	351,000
Aug 17, 2026	0.690	0.690	0.680	0.680	0.680	804,152
Aug 14, 2026	0.685	0.690	0.680	0.680	0.680	559,453
Aug 13, 2026	0.685	0.690	0.680	0.685	0.685	669,223
Aug 12, 2026	0.690	0.690	0.675	0.685	0.685	657,000
Aug 11, 2026	0.695	0.695	0.685	0.685	0.685	527,742
Aug 10, 2026	0.685	0.690	0.680	0.680	0.680	501,100
Aug 7, 2026	0.680	0.695	0.675	0.680	0.680	259,129
Aug 6, 2026	0.680	0.690	0.680	0.680	0.680	393,005
Aug 5, 2026	0.700	0.710	0.680	0.695	0.695	590,159
Aug 4, 2026	0.700	0.700	0.650	0.700	0.700	2,976,000
Aug 3, 2026	0.670	0.720	0.670	0.710	0.710	1,305,598
Jul 31, 2026	0.680	0.690	0.670	0.680	0.680	296,170
Jul 30, 2026	0.680	0.680	0.660	0.680	0.680	1,413,242
Jul 29, 2026	0.690	0.700	0.680	0.680	0.680	231,301
Jul 28, 2026	0.680	0.690	0.680	0.680	0.680	407,000
Jul 27, 2026	0.670	0.700	0.670	0.680	0.680	824,426
Jul 24, 2026	0.670	0.680	0.660	0.670	0.670	453,000
Jul 23, 2026	0.680	0.690	0.670	0.670	0.670	433,111
Jul 22, 2026	0.670	0.680	0.670	0.670	0.670	856,113
Jul 21, 2026	0.680	0.690	0.670	0.690	0.690	506,000
Jul 20, 2026	0.680	0.690	0.670	0.690	0.690	261,541
Jul 17, 2026	0.680	0.690	0.660	0.680	0.680	428,737
Jul 16, 2026	0.690	0.690	0.650	0.690	0.690	1,538,758
Jul 15, 2026	0.680	0.700	0.680	0.700	0.700	120,000
Jul 14, 2026	0.680	0.690	0.680	0.690	0.690	22,167
Jul 13, 2026	0.680	0.700	0.680	0.690	0.690	268,000
Jul 10, 2026	0.670	0.700	0.670	0.700	0.700	67,000
Jul 9, 2026	0.690	0.700	0.670	0.700	0.700	135,288
Jul 8, 2026	0.660	0.690	0.650	0.690	0.690	433,595
Jul 7, 2026	0.700	0.700	0.630	0.650	0.650	4,404,633
Jul 6, 2026	0.700	0.710	0.690	0.700	0.700	296,133
Jul 3, 2026	0.680	0.700	0.670	0.700	0.700	175,200
Jul 2, 2026	0.660	0.680	0.660	0.670	0.670	348,741
Jun 30, 2026	0.670	0.670	0.660	0.670	0.670	326,500
Jun 29, 2026	0.670	0.690	0.670	0.680	0.680	660,960
Jun 26, 2026	0.660	0.680	0.660	0.660	0.660	383,945
Jun 25, 2026	0.670	0.670	0.670	0.670	0.670	-
Jun 24, 2026	0.670	0.680	0.670	0.680	0.680	118,783
Jun 23, 2026	0.680	0.690	0.670	0.670	0.670	36,650
Jun 22, 2026	0.690	0.700	0.660	0.680	0.680	774,610
Jun 18, 2026	0.700	0.700	0.670	0.700	0.700	475,672
Jun 17, 2026	0.710	0.710	0.700	0.700	0.700	299,000
Jun 16, 2026	0.710	0.710	0.700	0.710	0.710	1,144,000
Jun 15, 2026	0.720	0.720	0.710	0.710	0.710	471,000
Jun 12, 2026	0.710	0.720	0.700	0.710	0.710	483,000
Jun 11, 2026	0.700	0.710	0.700	0.710	0.710	213,541
Jun 10, 2026	0.710	0.720	0.700	0.710	0.710	264,000
Jun 9, 2026	0.710	0.720	0.710	0.720	0.720	95,000
Jun 8, 2026	0.720	0.730	0.710	0.720	0.720	372,799
Jun 5, 2026	0.730	0.730	0.720	0.730	0.730	250,746
Jun 4, 2026	0.720	0.730	0.720	0.730	0.730	92,245
Jun 3, 2026	0.730	0.730	0.720	0.720	0.720	435,000
Jun 2, 2026	0.730	0.730	0.730	0.730	0.730	11,000
Jun 1, 2026	0.740	0.740	0.730	0.740	0.740	839,072
May 29, 2026	0.730	0.740	0.730	0.740	0.740	234,000
May 28, 2026	0.740	0.740	0.730	0.730	0.730	232,000
May 27, 2026	0.740	0.740	0.730	0.740	0.740	194,000
May 26, 2026	0.740	0.750	0.730	0.740	0.740	298,267
May 22, 2026	0.740	0.750	0.730	0.750	0.750	996,696
May 21, 2026	0.750	0.750	0.740	0.750	0.750	208,000
May 20, 2026	0.750	0.750	0.750	0.750	0.750	202,000
May 19, 2026	0.740	0.750	0.740	0.750	0.750	141,000
May 18, 2026	0.750	0.750	0.740	0.740	0.740	225,204
May 15, 2026	0.760	0.760	0.750	0.750	0.750	228,002
May 14, 2026	0.750	0.760	0.750	0.750	0.750	139,121
May 13, 2026	0.760	0.770	0.750	0.770	0.770	226,307
May 12, 2026	0.750	0.760	0.750	0.760	0.760	146,075
May 11, 2026	0.760	0.770	0.750	0.760	0.760	267,000
May 8, 2026	0.740	0.770	0.740	0.770	0.770	727,386
May 7, 2026	0.760	0.760	0.740	0.760	0.760	1,728,375
May 6, 2026	0.760	0.770	0.750	0.760	0.760	646,883
May 5, 2026	0.750	0.760	0.750	0.760	0.760	144,679
May 4, 2026	0.760	0.760	0.750	0.750	0.750	2,021,296
Apr 30, 2026	0.770	0.770	0.750	0.760	0.760	583,650
Apr 29, 2026	0.770	0.780	0.760	0.780	0.780	319,153
Apr 28, 2026	0.770	0.770	0.770	0.770	0.770	116,000
Apr 27, 2026	0.770	0.780	0.760	0.760	0.760	429,065
Apr 24, 2026	0.800	0.800	0.790	0.790	0.790	434,246
Apr 23, 2026	0.760	0.790	0.750	0.790	0.790	1,283,002
Apr 22, 2026	0.760	0.780	0.750	0.780	0.780	1,410,000
Apr 21, 2026	0.760	0.770	0.760	0.770	0.770	132,950
Apr 20, 2026	0.780	0.780	0.750	0.770	0.770	649,903
Apr 17, 2026	0.760	0.780	0.760	0.770	0.770	198,318
Apr 16, 2026	0.780	0.780	0.770	0.780	0.780	288,000
Apr 15, 2026	0.770	0.780	0.760	0.780	0.780	240,530
Apr 14, 2026	0.770	0.780	0.770	0.770	0.770	166,577
Apr 13, 2026	0.780	0.790	0.760	0.780	0.780	383,000
Apr 10, 2026	0.770	0.790	0.770	0.790	0.790	411,693
Apr 9, 2026	0.780	0.790	0.760	0.780	0.780	282,920
Apr 8, 2026	0.800	0.800	0.770	0.780	0.780	2,244,395
Apr 2, 2026	0.790	0.820	0.780	0.800	0.800	97,569
Apr 1, 2026	0.810	0.810	0.800	0.800	0.800	260,120
Mar 31, 2026	0.790	0.800	0.780	0.780	0.780	545,000
Mar 30, 2026	0.780	0.790	0.780	0.790	0.790	240,000
Mar 27, 2026	0.810	0.810	0.810	0.810	0.810	-
Mar 26, 2026	0.810	0.830	0.800	0.830	0.830	110,000
Mar 25, 2026	0.800	0.820	0.800	0.810	0.810	127,600
Mar 24, 2026	0.820	0.820	0.800	0.800	0.800	349,000
Mar 23, 2026	0.820	0.830	0.780	0.790	0.790	1,056,000
Mar 20, 2026	0.830	0.870	0.830	0.840	0.840	239,031
Mar 19, 2026	0.850	0.850	0.840	0.840	0.840	109,000
Mar 18, 2026	0.850	0.850	0.850	0.850	0.850	-
Mar 17, 2026	0.850	0.850	0.850	0.850	0.850	9,373
Mar 16, 2026	0.850	0.850	0.850	0.850	0.850	159,400
Mar 13, 2026	0.850	0.860	0.850	0.850	0.850	203,000
Mar 12, 2026	0.860	0.880	0.850	0.850	0.850	107,000
Mar 11, 2026	0.850	0.880	0.850	0.870	0.870	111,851
Mar 10, 2026	0.820	0.870	0.820	0.850	0.850	468,743
Mar 9, 2026	0.860	0.880	0.810	0.880	0.880	423,405
Mar 6, 2026	0.870	0.880	0.860	0.860	0.860	499,135
Mar 5, 2026	0.880	0.880	0.870	0.870	0.870	131,001
Mar 4, 2026	0.870	0.880	0.860	0.880	0.880	515,084
Mar 3, 2026	0.880	0.910	0.880	0.910	0.910	385,300
Mar 2, 2026	0.890	0.900	0.880	0.890	0.890	289,213
Feb 27, 2026	0.910	0.910	0.890	0.900	0.900	500,600
Feb 26, 2026	0.890	0.920	0.890	0.910	0.910	298,000
Feb 25, 2026	0.900	0.900	0.890	0.900	0.900	329,561
Feb 24, 2026	0.880	0.910	0.880	0.900	0.900	232,000
Feb 23, 2026	0.890	0.920	0.890	0.910	0.910	216,889
Feb 20, 2026	0.900	0.910	0.900	0.900	0.900	386,991
Feb 16, 2026	0.890	0.890	0.890	0.890	0.890	-
Feb 13, 2026	0.890	0.920	0.890	0.920	0.920	485,956
Feb 12, 2026	0.910	0.930	0.910	0.920	0.920	543,000
Feb 11, 2026	0.850	0.930	0.850	0.920	0.920	1,899,137
Feb 10, 2026	0.860	0.880	0.860	0.870	0.870	565,786
Feb 9, 2026	0.850	0.870	0.850	0.870	0.870	273,800
Feb 6, 2026	0.810	0.860	0.810	0.850	0.850	490,004
Feb 5, 2026	0.820	0.830	0.820	0.830	0.830	151,309
Feb 4, 2026	0.820	0.830	0.810	0.820	0.820	549,133
Feb 3, 2026	0.810	0.830	0.810	0.830	0.830	587,792
Feb 2, 2026	0.820	0.820	0.800	0.800	0.800	817,207
Jan 30, 2026	0.840	0.840	0.820	0.830	0.830	464,725
Jan 29, 2026	0.810	0.840	0.790	0.830	0.830	1,413,527
Jan 28, 2026	0.790	0.800	0.790	0.800	0.800	193,591
Jan 27, 2026	0.790	0.800	0.790	0.800	0.800	356,844
Jan 26, 2026	0.790	0.800	0.790	0.800	0.800	360,000
Jan 23, 2026	0.800	0.810	0.790	0.790	0.790	432,220
Jan 22, 2026	0.800	0.800	0.790	0.790	0.790	510,996
Jan 21, 2026	0.780	0.800	0.780	0.790	0.790	259,855
Jan 20, 2026	0.790	0.790	0.790	0.790	0.790	34,312
Jan 19, 2026	0.810	0.810	0.790	0.790	0.790	363,000
Jan 16, 2026	0.810	0.810	0.800	0.810	0.810	143,423
Jan 15, 2026	0.800	0.820	0.790	0.810	0.810	784,093
Jan 14, 2026	0.780	0.820	0.770	0.810	0.810	1,298,000
Jan 13, 2026	0.760	0.770	0.760	0.770	0.770	455,182
Jan 12, 2026	0.750	0.750	0.740	0.750	0.750	119,000
Jan 9, 2026	0.730	0.750	0.730	0.750	0.750	399,650
Jan 8, 2026	0.750	0.760	0.730	0.730	0.730	438,678
Jan 7, 2026	0.730	0.750	0.720	0.740	0.740	153,309
Jan 6, 2026	0.730	0.750	0.730	0.730	0.730	220,207
Jan 5, 2026	0.720	0.730	0.720	0.730	0.730	106,000
Jan 2, 2026	0.720	0.750	0.710	0.740	0.740	118,447
Dec 31, 2025	0.720	0.720	0.720	0.720	0.720	-
Dec 30, 2025	0.730	0.730	0.720	0.720	0.720	174,000
Dec 29, 2025	0.720	0.740	0.710	0.740	0.740	467,462
Dec 24, 2025	0.710	0.710	0.710	0.710	0.710	-
Dec 23, 2025	0.710	0.720	0.710	0.720	0.720	424,927
Dec 22, 2025	0.730	0.740	0.720	0.720	0.720	204,393
Dec 19, 2025	0.720	0.720	0.700	0.720	0.720	569,522
Dec 18, 2025	0.720	0.720	0.720	0.720	0.720	32,000
Dec 17, 2025	0.730	0.730	0.720	0.720	0.720	102,000
Dec 16, 2025	0.750	0.750	0.730	0.730	0.730	285,000
Dec 15, 2025	0.750	0.760	0.750	0.760	0.760	47,800
Dec 12, 2025	0.770	0.770	0.750	0.750	0.750	321,836
Dec 11, 2025	0.770	0.770	0.760	0.770	0.770	292,268
Dec 10, 2025	0.750	0.770	0.750	0.770	0.770	247,539
Dec 9, 2025	0.760	0.770	0.750	0.760	0.760	940,904
Dec 8, 2025	0.730	0.770	0.730	0.760	0.760	990,063
Dec 5, 2025	0.720	0.730	0.710	0.720	0.720	187,915
Dec 4, 2025	0.690	0.720	0.690	0.720	0.720	226,352
Dec 3, 2025	0.710	0.710	0.700	0.700	0.700	244,925
Dec 2, 2025	0.700	0.720	0.700	0.710	0.710	254,000
Dec 1, 2025	0.700	0.720	0.700	0.710	0.710	575,000
Nov 28, 2025	0.690	0.700	0.680	0.700	0.700	1,387,050
Nov 27, 2025	0.700	0.700	0.700	0.700	0.700	320,000
Nov 26, 2025	0.690	0.710	0.680	0.700	0.700	855,677
Nov 25, 2025	0.700	0.710	0.690	0.700	0.700	811,000
Nov 24, 2025	0.700	0.720	0.700	0.710	0.710	817,291
Nov 21, 2025	0.700	0.720	0.700	0.720	0.720	721,421
Nov 20, 2025	0.720	0.720	0.710	0.720	0.720	340,000
Nov 19, 2025	0.730	0.730	0.710	0.720	0.720	99,000
Nov 18, 2025	0.710	0.730	0.700	0.730	0.730	946,000
Nov 17, 2025	0.710	0.720	0.700	0.710	0.710	1,092,002
Nov 14, 2025	0.700	0.730	0.700	0.720	0.720	720,000
Nov 13, 2025	0.710	0.720	0.700	0.720	0.720	2,452,496
Nov 12, 2025	0.710	0.710	0.700	0.710	0.710	5,104,000
Nov 11, 2025	0.710	0.720	0.700	0.710	0.710	1,980,344
Nov 10, 2025	0.710	0.720	0.710	0.710	0.710	832,173
Nov 7, 2025	0.730	0.740	0.710	0.710	0.710	4,028,604
Nov 6, 2025	0.750	0.750	0.730	0.740	0.740	3,526,470
Nov 5, 2025	0.740	0.750	0.740	0.750	0.750	1,705,458
Nov 4, 2025	0.760	0.760	0.740	0.750	0.750	694,709
Nov 3, 2025	0.750	0.760	0.750	0.760	0.760	415,746

Mobilize your Website

View Site in Mobile | Classic

Share by: