FEG Holdings Corporation Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01413 | 2021-03-11 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 0.405 | 0.400 | 0.405 | 11,569,170 | 0.405 | 0.400 | 0.405 | 0.340 | 0.540 | 25,371,000 | 0.4560 | -16.49% |
| 2025-11-28 | 0 | 20 | 0.097 | 0.097 | 0.098 | 43,569,830 | 0.485 | 0.485 | 0.490 | 0.425 | 0.630 | 89,452,000 | 0.4871 | 1.04% |
| 2025-10-31 | 0 | 20 | 0.096 | 0.094 | 0.096 | 43,390,560 | 0.480 | 0.470 | 0.480 | 0.435 | 0.535 | 90,711,000 | 0.4783 | 2.13% |
| 2025-09-30 | 0 | 22 | 0.094 | 0.092 | 0.095 | 71,934,130 | 0.470 | 0.460 | 0.475 | 0.370 | 0.620 | 149,349,000 | 0.4817 | 25.33% |
| 2025-08-29 | 0 | 21 | 0.075 | 0.075 | 0.077 | 16,974,215 | 0.375 | 0.375 | 0.385 | 0.310 | 0.430 | 41,614,000 | 0.4079 | 7.14% |
| 2025-07-31 | 13 | 22 | 0.070 | 0.070 | 0.072 | 8,250,050 | 0.350 | 0.350 | 0.360 | 0.295 | 0.375 | 24,919,000 | 0.3311 | 7.69% |
| 2025-06-30 | 0 | 21 | 0.065 | 0.064 | 0.068 | 34,218,265 | 0.325 | 0.320 | 0.340 | 0.300 | 0.400 | 94,742,000 | 0.3612 | -13.33% |
| 2025-05-30 | 0 | 20 | 0.075 | 0.074 | 0.076 | 19,903,970 | 0.375 | 0.370 | 0.380 | 0.300 | 0.475 | 48,502,000 | 0.4104 | 7.14% |
| 2025-04-30 | 0 | 19 | 0.070 | 0.065 | 0.070 | 3,903,600 | 0.350 | 0.325 | 0.350 | 0.300 | 0.495 | 10,298,000 | 0.3791 | -13.58% |
| 2025-03-31 | 0 | 21 | 0.081 | 0.078 | 0.081 | 59,235,920 | 0.405 | 0.390 | 0.405 | 0.255 | 0.460 | 170,270,000 | 0.3479 | -7.95% |
| 2025-02-28 | 0 | 20 | 0.088 | 0.087 | 0.089 | 4,261,765 | 0.440 | 0.435 | 0.445 | 0.400 | 0.515 | 9,935,000 | 0.4290 | -17.76% |
| 2025-01-28 | 0 | 19 | 0.107 | 0.096 | 0.107 | 19,795,164 | 0.535 | 0.480 | 0.535 | 0.460 | 0.755 | 29,817,859 | 0.6639 | -30.52% |
| 2024-12-31 | 0 | 20 | 0.154 | 0.141 | 0.153 | 2,627,643 | 0.770 | 0.705 | 0.765 | 0.610 | 0.800 | 4,122,153 | 0.6374 | -1.91% |
| 2024-11-29 | 0 | 21 | 0.157 | 0.145 | 0.157 | 7,664,070 | 0.785 | 0.725 | 0.785 | 0.655 | 0.820 | 10,072,000 | 0.7609 | 16.30% |
| 2024-10-31 | 0 | 21 | 0.135 | 0.133 | 0.135 | 17,265,515 | 0.675 | 0.665 | 0.675 | 0.605 | 0.815 | 26,222,000 | 0.6584 | -10.00% |
| 2024-09-30 | 0 | 19 | 0.150 | 0.147 | 0.150 | 17,284,980 | 0.750 | 0.735 | 0.750 | 0.400 | 0.945 | 26,719,000 | 0.6469 | 14.50% |
| 2024-08-30 | 0 | 22 | 0.131 | 0.124 | 0.131 | 3,822,840 | 0.655 | 0.620 | 0.655 | 0.600 | 0.850 | 5,396,000 | 0.7085 | -14.38% |
| 2024-07-31 | 8 | 22 | 0.153 | 0.140 | 0.154 | 7,488,730 | 0.765 | 0.700 | 0.770 | 0.680 | 1.010 | 9,021,000 | 0.8301 | -16.39% |
| 2024-06-28 | 0 | 19 | 0.183 | 0.179 | 0.183 | 5,777,745 | 0.915 | 0.895 | 0.915 | 0.895 | 1.125 | 6,002,000 | 0.9626 | -4.69% |
| 2024-05-31 | 0 | 21 | 0.192 | 0.192 | 0.195 | 8,762,065 | 0.960 | 0.960 | 0.975 | 0.925 | 1.215 | 8,469,000 | 1.0346 | -17.24% |
| 2024-04-30 | 0 | 20 | 0.232 | 0.226 | 0.232 | 28,307,915 | 1.160 | 1.130 | 1.160 | 1.000 | 1.500 | 24,777,000 | 1.1425 | 2.20% |
| 2024-03-28 | 0 | 20 | 0.227 | 0.222 | 0.227 | 8,275,465 | 1.135 | 1.110 | 1.135 | 1.065 | 1.170 | 7,369,000 | 1.1230 | 0.00% |
| 2024-02-29 | 0 | 19 | 0.227 | 0.221 | 0.227 | 16,502,280 | 1.135 | 1.105 | 1.135 | 1.090 | 1.220 | 14,396,000 | 1.1463 | -2.99% |
| 2024-01-31 | 0 | 22 | 0.234 | 0.225 | 0.234 | 53,706,815 | 1.170 | 1.125 | 1.170 | 1.025 | 1.350 | 44,730,000 | 1.2007 | -5.26% |
| 2023-12-29 | 0 | 19 | 0.247 | 0.247 | 0.260 | 213,819,405 | 1.235 | 1.235 | 1.300 | 1.100 | 1.350 | 179,133,000 | 1.1936 | 4.66% |
| 2023-11-30 | 0 | 22 | 0.236 | 0.230 | 0.236 | 111,373,295 | 1.180 | 1.150 | 1.180 | 1.100 | 1.450 | 90,049,000 | 1.2368 | -12.59% |
| 2023-10-31 | 0 | 20 | 0.270 | 0.265 | 0.270 | 41,114,780 | 1.350 | 1.325 | 1.350 | 1.245 | 1.625 | 29,976,000 | 1.3716 | -6.90% |
| 2023-09-29 | 0 | 19 | 0.290 | 0.285 | 0.295 | 40,757,870 | 1.450 | 1.425 | 1.475 | 1.235 | 1.875 | 27,288,000 | 1.4936 | -10.77% |
| 2023-08-31 | 0 | 23 | 0.325 | 0.315 | 0.325 | 88,144,500 | 1.625 | 1.575 | 1.625 | 1.275 | 1.975 | 60,243,000 | 1.4631 | 22.64% |
| 2023-07-31 | 0 | 20 | 0.265 | 0.255 | 0.270 | 47,067,220 | 1.325 | 1.275 | 1.350 | 1.050 | 1.425 | 35,336,000 | 1.3320 | 11.34% |
| 2023-06-30 | 0 | 21 | 0.238 | 0.229 | 0.238 | 12,689,840 | 1.190 | 1.145 | 1.190 | 0.900 | 1.210 | 11,926,000 | 1.0640 | 28.65% |
| 2023-05-31 | 0 | 21 | 0.185 | 0.180 | 0.187 | 9,457,745 | 0.925 | 0.900 | 0.935 | 0.900 | 1.020 | 9,940,000 | 0.9515 | -11.06% |
| 2023-04-28 | 0 | 17 | 0.208 | 0.201 | 0.215 | 44,263,810 | 1.040 | 1.005 | 1.075 | 0.950 | 1.190 | 41,154,000 | 1.0756 | -6.73% |
| 2023-03-31 | 0 | 23 | 0.223 | 0.215 | 0.226 | 22,647,845 | 1.115 | 1.075 | 1.130 | 0.790 | 1.300 | 23,314,000 | 0.9714 | 31.18% |
| 2023-02-28 | 0 | 20 | 0.170 | 0.162 | 0.171 | 11,084,015 | 0.850 | 0.810 | 0.855 | 0.800 | 0.965 | 12,776,000 | 0.8676 | -8.60% |
| 2023-01-31 | 0 | 18 | 0.186 | 0.181 | 0.191 | 4,837,435 | 0.930 | 0.905 | 0.955 | 0.855 | 1.020 | 5,016,000 | 0.9644 | -10.58% |
| 2022-12-30 | 0 | 20 | 0.208 | 0.197 | 0.208 | 16,859,525 | 1.040 | 0.985 | 1.040 | 0.900 | 1.350 | 17,173,000 | 0.9817 | 6.67% |
| 2022-11-30 | 0 | 22 | 0.195 | 0.189 | 0.198 | 5,504,130 | 0.975 | 0.945 | 0.990 | 0.905 | 1.195 | 5,530,000 | 0.9953 | -10.96% |
| 2022-10-31 | 0 | 20 | 0.219 | 0.210 | 0.230 | 42,069,599 | 1.095 | 1.050 | 1.150 | 0.800 | 1.400 | 35,619,600 | 1.1811 | 31.14% |
| 2022-09-30 | 0 | 21 | 0.167 | 0.165 | 0.167 | 68,042,290 | 0.835 | 0.825 | 0.835 | 0.700 | 2.000 | 51,864,000 | 1.3119 | -52.29% |
| 2022-08-31 | 0 | 23 | 0.350 | 0.340 | 0.350 | 60,833,190 | 1.750 | 1.700 | 1.750 | 1.210 | 2.175 | 35,156,000 | 1.7304 | 41.70% |
| 2022-07-29 | 0 | 20 | 0.247 | 0.242 | 0.249 | 1,012,250 | 1.235 | 1.210 | 1.245 | 1.210 | 1.375 | 800,000 | 1.2653 | -8.52% |
| 2022-06-30 | 0 | 21 | 0.270 | 0.265 | 0.270 | 2,280,750 | 1.350 | 1.325 | 1.350 | 1.250 | 1.500 | 1,726,000 | 1.3214 | -1.82% |
| 2022-05-31 | 0 | 20 | 0.275 | 0.265 | 0.275 | 955,225 | 1.375 | 1.325 | 1.375 | 1.250 | 1.375 | 743,000 | 1.2856 | 3.77% |
| 2022-04-29 | 0 | 18 | 0.265 | 0.255 | 0.265 | 3,375,775 | 1.325 | 1.275 | 1.325 | 1.250 | 1.500 | 2,578,000 | 1.3095 | -3.64% |
| 2022-03-31 | 0 | 23 | 0.275 | 0.265 | 0.280 | 3,571,665 | 1.375 | 1.325 | 1.400 | 1.225 | 1.550 | 2,733,000 | 1.3069 | -6.78% |
| 2022-02-28 | 0 | 17 | 0.295 | 0.285 | 0.300 | 1,934,575 | 1.475 | 1.425 | 1.500 | 1.400 | 1.825 | 1,201,000 | 1.6108 | -9.23% |
| 2022-01-31 | 0 | 21 | 0.325 | 0.300 | 0.325 | 4,639,625 | 1.625 | 1.500 | 1.625 | 1.250 | 1.850 | 2,762,000 | 1.6798 | -8.45% |
| 2021-12-31 | 0 | 22 | 0.355 | 0.350 | 0.360 | 26,198,930 | 1.775 | 1.750 | 1.800 | 1.240 | 1.900 | 15,336,000 | 1.7083 | 39.22% |
| 2021-11-30 | 0 | 22 | 0.255 | 0.246 | 0.255 | 3,860,350 | 1.275 | 1.230 | 1.275 | 1.200 | 1.450 | 3,018,000 | 1.2791 | -13.56% |
| 2021-10-29 | 0 | 18 | 0.295 | 0.285 | 0.295 | 3,135,250 | 1.475 | 1.425 | 1.475 | 1.325 | 1.625 | 2,107,000 | 1.4880 | 3.51% |
| 2021-09-30 | 0 | 21 | 0.285 | 0.248 | 0.285 | 17,831,735 | 1.425 | 1.240 | 1.425 | 1.225 | 1.775 | 12,146,000 | 1.4681 | 11.76% |
| 2021-08-31 | 0 | 22 | 0.255 | 0.246 | 0.255 | 1,883,940 | 1.275 | 1.230 | 1.275 | 1.175 | 1.325 | 1,522,000 | 1.2378 | -3.77% |
| 2021-07-30 | 0 | 21 | 0.265 | 0.260 | 0.265 | 4,650,100 | 1.325 | 1.300 | 1.325 | 1.250 | 1.450 | 3,494,000 | 1.3309 | -10.17% |
| 2021-06-30 | 0 | 21 | 0.295 | 0.285 | 0.290 | 14,645,950 | 1.475 | 1.425 | 1.450 | 1.425 | 1.775 | 9,360,000 | 1.5647 | -11.94% |
| 2021-05-31 | 0 | 20 | 0.335 | 0.330 | 0.335 | 5,797,200 | 1.675 | 1.650 | 1.675 | 1.650 | 1.850 | 3,383,000 | 1.7136 | -4.29% |
| 2021-04-30 | 0 | 19 | 0.350 | 0.340 | 0.345 | 25,024,900 | 1.750 | 1.700 | 1.725 | 1.575 | 2.000 | 13,998,000 | 1.7877 | -4.11% |
| 2021-03-31 | 0 | 15 | 0.365 | 0.360 | 0.365 | 307,316,625 | 1.825 | 1.800 | 1.825 | 1.800 | 2.600 | 145,486,000 | 2.1123 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy