Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

FE CONSORT INTL (0035.HK)

0.860
+0.030
+(3.61%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.8600.8800.8500.8600.8601,647,033
Apr 24, 20250.8300.8500.8300.8300.830815,202
Apr 23, 20250.8100.8200.8000.8200.8201,638,800
Apr 22, 20250.7500.8100.7500.8100.8102,490,615
Apr 17, 20250.7500.7500.7400.7500.750499,000
Apr 16, 20250.7400.7600.7400.7500.75036,000
Apr 15, 20250.7600.7600.7400.7500.750623,749
Apr 14, 20250.7500.7700.7500.7600.760341,000
Apr 11, 20250.7500.7600.7500.7500.7503,093,363
Apr 10, 20250.7800.7800.7500.7600.760459,000
Apr 9, 20250.7500.7600.7300.7600.760363,627
Apr 8, 20250.7500.7600.7500.7500.7502,600,012
Apr 7, 20250.7900.7900.7100.7400.7404,366,152
Apr 3, 20250.8000.8100.8000.8000.8001,438,000
Apr 2, 20250.7900.8100.7900.7900.790494,500
Apr 1, 20250.7900.8000.7900.7900.790193,000
Mar 31, 20250.8000.8100.7900.8000.800574,706
Mar 28, 20250.8000.8200.8000.8100.810462,246
Mar 27, 20250.7900.8100.7900.7900.790510,000
Mar 26, 20250.7900.8000.7900.7900.790949,377
Mar 25, 20250.7900.8000.7800.7900.7902,206,642
Mar 24, 20250.7900.8000.7800.7900.7901,261,311
Mar 21, 20250.8000.8000.7900.7900.7901,340,583
Mar 20, 20250.8000.8100.8000.8000.8001,913,000
Mar 19, 20250.8000.8100.7900.8000.800919,500
Mar 18, 20250.8100.8100.7900.8000.8001,900,000
Mar 17, 20250.8100.8100.7900.8000.800970,000
Mar 14, 20250.7900.8100.7900.8100.810274,918
Mar 13, 20250.8000.8000.7900.8000.800975,522
Mar 12, 20250.8000.8100.7900.8000.8001,059,786
Mar 11, 20250.8000.8100.8000.8100.8101,857,541
Mar 10, 20250.8100.8100.8000.8100.8101,322,000
Mar 7, 20250.8000.8300.7900.8100.8109,379,000
Mar 6, 20250.8100.8200.8000.8100.8102,568,981
Mar 5, 20250.8200.8200.8000.8000.800763,164
Mar 4, 20250.8300.8400.8000.8200.8201,042,995
Mar 3, 20250.8200.8400.8100.8300.8301,902,001
Feb 28, 20250.8300.8400.8200.8200.820587,000
Feb 27, 20250.8400.8400.8100.8300.8301,131,500
Feb 26, 20250.8000.8500.8000.8200.8201,709,110
Feb 25, 20250.8200.8200.7800.7900.7902,290,000
Feb 24, 20250.8300.8400.8100.8100.8101,275,862
Feb 21, 20250.8400.8400.8200.8200.820694,341
Feb 20, 20250.8400.8400.8300.8400.8401,013,008
Feb 19, 20250.8500.8500.8400.8400.840940,340
Feb 18, 20250.8500.8600.8400.8400.8401,101,609
Feb 17, 20250.8500.8600.8400.8500.850639,000
Feb 14, 20250.8600.8600.8400.8500.850930,927
Feb 13, 20250.8500.8600.8400.8500.850685,981
Feb 12, 20250.8600.8700.8400.8500.8501,485,456
Feb 11, 20250.8700.8700.8600.8600.860916,063
Feb 10, 20250.8700.8800.8600.8700.870673,000
Feb 7, 20250.8800.8800.8600.8700.8701,555,340
Feb 6, 20250.8800.8800.8600.8700.8701,507,047
Feb 5, 20250.8800.8800.8600.8800.880554,497
Feb 4, 20250.8600.8800.8500.8800.880728,933
Feb 3, 20250.9000.9000.8500.8700.8702,272,347
Jan 28, 20250.8800.8800.8800.8800.880-
Jan 27, 20250.8800.8900.8700.8800.880703,295
Jan 24, 20250.8800.8800.8700.8700.870641,000
Jan 23, 20250.8900.8900.8700.8800.880835,825
Jan 22, 20250.8900.8900.8700.8900.8901,020,772
Jan 21, 20250.8900.9000.8800.9000.900855,000
Jan 20, 20250.9000.9100.8900.9000.9001,199,409
Jan 17, 20250.9000.9000.8800.9000.900401,157
Jan 16, 20250.9000.9100.8900.9000.9001,200,214
Jan 15, 20250.8900.9000.8900.9000.900101,397
Jan 14, 20250.8900.9000.8800.8900.890946,714
Jan 13, 20250.9000.9000.8800.9000.900442,000
Jan 10, 20250.9000.9000.8800.9000.9001,007,296
Jan 9, 20250.9000.9000.8900.9000.900700,757
Jan 8, 20250.9000.9200.8900.9100.910549,210
Jan 7, 20250.9200.9200.8900.9200.9201,003,000
Jan 6, 20250.9300.9300.9000.9200.920780,000
Jan 3, 20250.9300.9300.9100.9300.930381,000
Jan 2, 20250.9300.9300.9100.9300.930674,036
Dec 31, 20240.9300.9300.9300.9300.930-
Dec 30, 20240.9100.9300.9000.9200.9201,047,502
Dec 27, 20240.9000.9200.9000.9200.920615,743
Dec 24, 20240.8900.8900.8900.8900.890-
Dec 23, 2024 0.01 Dividend
Dec 23, 20240.8800.9200.8800.9100.9101,400,000
Dec 20, 20240.9200.9300.9000.9000.890849,746
Dec 19, 20240.9300.9400.9100.9200.9101,110,971
Dec 18, 20240.9400.9500.9300.9300.920361,000
Dec 17, 20240.9400.9400.9200.9400.930781,874
Dec 16, 20240.9500.9600.9300.9300.920360,012
Dec 13, 20240.9300.9500.9300.9400.930497,000
Dec 12, 20240.9500.9600.9300.9300.920484,338
Dec 11, 20240.9500.9500.9300.9300.920590,309
Dec 10, 20240.9700.9700.9500.9600.9491,144,000
Dec 9, 20240.9400.9600.9200.9600.949997,835
Dec 6, 20240.9500.9600.9400.9500.939496,104
Dec 5, 20240.9500.9500.9300.9400.930364,773
Dec 4, 20240.9500.9500.9400.9500.939451,300
Dec 3, 20240.9400.9600.9200.9500.9391,567,236
Dec 2, 20240.9701.0000.9300.9400.9303,418,800
Nov 29, 20241.0201.0200.9501.0000.9893,584,985
Nov 28, 20241.0401.0701.0401.0501.038182,404
Nov 27, 20241.0501.0701.0301.0601.048282,000
Nov 26, 20241.0401.0701.0401.0501.038127,000
Nov 25, 20241.0401.0601.0301.0401.028478,608
Nov 22, 20241.0701.0701.0401.0601.0482,722,410
Nov 21, 20241.1201.1301.1101.1201.108245,576
Nov 20, 20241.1201.1301.1201.1301.117330,359
Nov 19, 20241.1201.1301.1201.1301.117159,648
Nov 18, 20241.1201.1401.1201.1201.108228,000
Nov 15, 20241.1201.1201.1101.1201.108257,000
Nov 14, 20241.1101.1201.1101.1201.108212,000
Nov 13, 20241.1401.1401.1101.1101.0981,212,000
Nov 12, 20241.1401.1501.1201.1401.127972,300
Nov 11, 20241.1501.1501.1401.1501.137843,000
Nov 8, 20241.1601.1801.1501.1701.1571,022,327
Nov 7, 20241.1601.1701.1501.1501.137186,918
Nov 6, 20241.1501.1701.1501.1601.147548,648
Nov 5, 20241.1501.1701.1501.1501.137695,883
Nov 4, 20241.1801.1701.1501.1501.137376,530
Nov 1, 20241.1601.1801.1401.1801.1671,270,400
Oct 31, 20241.1701.1801.1601.1601.147267,007
Oct 30, 20241.1701.1801.1501.1701.157921,781
Oct 29, 20241.1801.1901.1601.1601.147718,484
Oct 28, 20241.1801.2001.1801.1801.167761,422
Oct 25, 20241.1601.1901.1601.1801.1671,673,375
Oct 24, 20241.1901.1901.1601.1901.177412,950
Oct 23, 20241.1601.1901.1601.1901.177352,563
Oct 22, 20241.1801.1801.1501.1601.1471,512,000
Oct 21, 20241.1801.1801.1501.1801.1671,452,200
Oct 18, 20241.1501.2001.1501.1801.167977,163
Oct 17, 20241.1701.1701.1301.1501.1371,096,608
Oct 16, 20241.1201.1701.1201.1601.147773,000
Oct 15, 20241.1601.1601.1301.1401.127582,000
Oct 14, 20241.1701.1701.1401.1501.137472,000
Oct 10, 20241.1601.1901.1601.1701.157629,196
Oct 9, 20241.1801.1901.1401.1701.1571,612,673
Oct 8, 20241.2401.2501.1401.1701.1572,748,917
Oct 7, 20241.2201.2301.1901.2301.2164,350,655
Oct 4, 20241.2301.2301.1701.2001.1871,782,001
Oct 3, 20241.2601.2701.2001.2201.2061,586,300
Oct 2, 20241.2001.2601.1701.2601.2466,972,031
Sep 30, 20241.1501.2101.1301.2101.1975,700,594
Sep 27, 20241.1101.1401.0901.1301.1173,143,247
Sep 26, 20241.0901.1401.0801.1201.1083,042,302
Sep 25, 20241.0801.1001.0801.1001.088937,532
Sep 24, 20241.0801.1001.0701.1001.0881,053,141
Sep 23, 20241.0701.0801.0701.0801.068182,384
Sep 20, 20241.0801.0801.0601.0601.048801,000
Sep 19, 20241.0601.0701.0401.0701.0581,016,300
Sep 17, 20241.0301.0501.0301.0401.0281,097,019
Sep 16, 20241.0601.0601.0301.0301.019191,000
Sep 13, 20241.0601.0601.0401.0601.048294,950
Sep 12, 20241.0401.0401.0201.0301.019373,000
Sep 11, 20241.0601.0601.0301.0401.028544,390
Sep 10, 20241.0501.0701.0501.0601.048437,652
Sep 9, 20241.0401.0501.0401.0501.03835,012
Sep 5, 20241.0301.0701.0301.0501.038434,986
Sep 4, 20241.0701.0701.0201.0501.038344,000
Sep 3, 2024 0.1 Dividend
Sep 3, 20241.1001.1001.0501.0601.048753,000
Sep 2, 20241.2301.2301.1601.1901.0781,864,309
Aug 30, 20241.1901.2201.1901.2201.105872,516
Aug 29, 20241.2201.2301.1901.2001.087750,400
Aug 28, 20241.2001.2201.1701.2201.1051,103,957
Aug 27, 20241.1501.2001.1301.2001.0871,331,709
Aug 26, 20241.1201.1401.1201.1201.0141,141,000
Aug 23, 20241.1201.1401.1101.1101.005628,680
Aug 22, 20241.1101.1301.1101.1201.014733,894
Aug 21, 20241.1201.1301.1101.1201.0141,290,550
Aug 20, 20241.1201.1301.1001.1201.0141,782,301
Aug 19, 20241.1301.1301.1001.1301.024409,000
Aug 16, 20241.1101.1201.1101.1101.005522,500
Aug 15, 20241.1101.1101.1001.1000.9961,417,973
Aug 14, 20241.1201.1201.1101.1201.014592,125
Aug 13, 20241.1301.1301.1101.1201.014533,000
Aug 12, 20241.1301.1301.1101.1201.014530,000
Aug 9, 20241.1301.1301.1101.1201.014461,051
Aug 8, 20241.1101.1301.1101.1301.024195,208
Aug 7, 20241.1101.1201.1101.1201.0141,059,163
Aug 6, 20241.1001.1101.0901.1101.005270,000
Aug 5, 20241.1101.1201.0601.0800.9782,341,231
Aug 2, 20241.1001.1301.0901.1101.005568,000
Aug 1, 20241.1201.1201.1001.1101.005417,000
Jul 31, 20241.1101.1401.1101.1201.014808,000
Jul 30, 20241.1401.1401.1201.1201.014330,000
Jul 29, 20241.1301.1401.1301.1301.02483,000
Jul 26, 20241.1201.1301.1101.1201.0141,407,927
Jul 25, 20241.1101.1301.1101.1301.024616,700
Jul 24, 20241.1301.1401.1101.1301.0241,215,238
Jul 23, 20241.1201.1201.1101.1201.014428,309
Jul 22, 20241.1201.1301.1101.1201.014619,316
Jul 19, 20241.1101.1301.1101.1301.024384,000
Jul 18, 20241.1201.1301.1201.1301.024229,000
Jul 17, 20241.1201.1401.1201.1201.014208,975
Jul 16, 20241.1501.1501.1201.1201.014248,475
Jul 15, 20241.1301.1401.1201.1401.033278,627
Jul 12, 20241.1101.1501.1101.1401.0332,301,318
Jul 11, 20241.1001.1101.0901.1000.996892,008
Jul 10, 20241.1101.1101.0801.0900.987550,195
Jul 9, 20241.1101.1401.1001.1201.014589,828
Jul 8, 20241.1301.1501.1201.1201.0141,258,210
Jul 5, 20241.1201.1301.1201.1201.014307,000
Jul 4, 20241.1101.1301.1001.1301.0241,854,796
Jul 3, 20241.0901.1101.0801.1101.0055,363,146
Jul 2, 20241.1001.1201.0801.0800.9781,626,000
Jun 28, 20241.0001.1101.0001.0800.9787,771,088
Jun 27, 20241.0101.0100.9901.0100.9151,340,043
Jun 26, 20241.0101.0100.9901.0100.9152,930,004
Jun 25, 20241.0401.0401.0001.0000.9063,014,465
Jun 24, 20241.0501.0601.0001.0400.9422,326,049
Jun 21, 20241.0701.0701.0301.0400.9421,211,000
Jun 20, 20241.0801.0801.0601.0600.960270,000
Jun 19, 20241.0701.0801.0601.0800.978136,542
Jun 18, 20241.0501.0801.0501.0700.969769,576
Jun 17, 20241.0501.0701.0401.0700.969524,000
Jun 14, 20241.0601.0601.0401.0500.951256,000
Jun 13, 20241.0501.0601.0401.0600.960272,849
Jun 12, 20241.0701.0701.0501.0600.960293,000
Jun 11, 20241.0901.0901.0601.0600.960399,086
Jun 7, 20241.1301.1301.0901.1000.996965,894
Jun 6, 20241.1201.1201.1101.1201.014226,000
Jun 5, 20241.0901.1201.0801.1101.005538,890
Jun 4, 20241.1101.1201.0901.1000.996846,107
Jun 3, 20241.1501.1501.1101.1101.005810,000
May 31, 20241.1301.1501.1301.1501.042553,388
May 30, 20241.1301.1301.1101.1301.024357,000
May 29, 20241.1401.1401.1001.1301.024639,000
May 28, 20241.1401.1501.1201.1401.033652,000
May 27, 20241.1301.1401.1101.1401.0331,043,860
May 24, 20241.1401.1401.1001.1201.014825,240
May 23, 20241.1501.1601.1201.1501.042624,690
May 22, 20241.1901.1901.1501.1701.0601,010,100
May 21, 20241.2201.2201.1701.1901.0781,895,000
May 20, 20241.2401.2601.2201.2201.1051,819,000
May 17, 20241.1801.2401.1801.2101.0961,813,000
May 16, 20241.1901.1901.1601.1701.0601,519,000
May 14, 20241.2201.2201.1501.1801.0691,288,232
May 13, 20241.1301.2101.1301.2101.0962,202,539
May 10, 20241.0501.1401.0401.1301.0243,659,747
May 9, 20241.0401.0501.0301.0500.951700,123
May 8, 20241.0401.0501.0201.0300.933906,795
May 7, 20241.0501.0501.0301.0300.9331,349,000
May 6, 20241.0501.0701.0301.0300.9331,059,001
May 3, 20241.0701.0701.0401.0500.9511,250,732
May 2, 20241.0601.0601.0401.0500.951525,871
Apr 30, 20241.0601.0601.0401.0600.960473,913
Apr 29, 20241.0501.0701.0401.0400.9422,154,823
Apr 26, 20241.0101.0501.0001.0500.9511,205,300
Apr 25, 20241.0401.0401.0101.0200.924872,500

Related Tickers

NOBLE.BK Noble Development Public Company Limited
2.1000
0.00%
 
0051.HK HARBOUR CENTRE
3.860
+0.52%
 
1243.HK WANG ON PPT
0.034
+3.03%
 
0160.HK HON KWOK LAND
1.110
+2.78%
 
0034.HK KOWLOON DEV
2.980
+0.34%
 
5200.KL UOA Development Bhd
1.7000
+0.59%
 
1628.HK YUZHOU GROUP
0.060
-1.64%
 
1113.HK CK ASSET
31.550
+0.80%
 
0884.HK CIFI HOLD GP
0.243
+0.83%
 
0683.HK KERRY PPT
17.580
-3.51%