HKEX · 0035 · stock
Far East Consortium International Limited (0035) stock price history
Every HKEX trading session of Far East Consortium International Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0035 adjusted close, 2000 to 2026
- HK$2.58
- All time high, 2017
- HK$0.9300
- 52 week high, HK$0.6300 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0035 key facts
- Far East Consortium International Limited (0035) closed at HK$0.6600 on Sep 28, 2026 on HKEX.
- 0035's all time high close is HK$2.58, set on Nov 30, 2017; its all time low close is HK$0.0693 on May 2, 2003.
- 0035's 52 week range is HK$0.6300 to HK$0.9300.
- 0035 returned -15.4% over the year to Sep 28, 2026 and -62.6% over five years.
- Over ten years 0035 returned -57%, -8.1% a year compounded.
- 0035's deepest drawdown was -83.9% from Jan 2, 2008 to Oct 27, 2008.
- DataCedar holds 6,664 daily sessions of 0035 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0035 price chart, 2000 to 2026
0035 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -18.5% |
| Year to date | -8.3% |
| 1 year | -15.4% |
| 3 years | -53.1% |
| 5 years | -62.6% |
| 10 years | -57.2% |
| Since Jan 4, 2000 | +377.5% |
| Compound annual growth, 26.7 years | +6.0% |
0035 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.58 on Nov 30, 2017
- All time low close
- HK$0.0693 on May 2, 2003
- 52 week high
- HK$0.9300 on Feb 11, 2026
- 52 week low
- HK$0.6300 on Jul 7, 2026
- Deepest drawdown
- -83.9% from Jan 2, 2008 to Oct 27, 2008, recovered Apr 15, 2015
- Best single session
- +54.4% on Jan 26, 2000
- Worst single session
- -32.6% on Jan 31, 2000
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2000
- 4.8×
- Best calendar year
- 2003, +355%
- Worst calendar year
- 2008, -75%
0035 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.7200 | HK$0.9300 | HK$0.6300 | HK$0.6600 | -8.3% | 119.4M | 182 |
| 2025 | HK$0.9300 | HK$0.9500 | HK$0.6800 | HK$0.7200 | -22.6% | 248M | 246 |
| 2024 | HK$1.27 | HK$1.27 | HK$0.8786 | HK$0.9300 | -26.1% | 375M | 246 |
| 2023 | HK$1.55 | HK$1.74 | HK$1.16 | HK$1.26 | -18.9% | 203.9M | 243 |
| 2022 | HK$1.96 | HK$2.02 | HK$1.36 | HK$1.55 | -20.4% | 277.3M | 246 |
| 2021 | HK$1.85 | HK$2.08 | HK$1.60 | HK$1.95 | +7.9% | 307M | 247 |
| 2020 | HK$2.26 | HK$2.28 | HK$1.30 | HK$1.81 | -20.0% | 339.2M | 248 |
| 2019 | HK$1.97 | HK$2.34 | HK$1.79 | HK$2.26 | +20.1% | 278.7M | 246 |
| 2018 | HK$2.49 | HK$2.53 | HK$1.76 | HK$1.88 | -24.0% | 254.9M | 246 |
| 2017 | HK$1.67 | HK$2.59 | HK$1.63 | HK$2.47 | +48.5% | 416.1M | 247 |
| 2016 | HK$1.39 | HK$1.74 | HK$1.04 | HK$1.67 | +18.8% | 371.9M | 247 |
| 2015 | HK$1.35 | HK$1.85 | HK$1.20 | HK$1.40 | +3.5% | 433.7M | 247 |
| 2014 | HK$1.24 | HK$1.37 | HK$1.11 | HK$1.36 | +8.9% | 278.1M | 247 |
| 2013 | HK$0.8509 | HK$1.33 | HK$0.8509 | HK$1.24 | +47.0% | 587.5M | 245 |
| 2012 | HK$0.4186 | HK$0.8827 | HK$0.4031 | HK$0.8469 | +98.6% | 592.6M | 246 |
| 2011 | HK$0.7540 | HK$0.8209 | HK$0.3917 | HK$0.4263 | -43.5% | 152.5M | 246 |
| 2010 | HK$1.00 | HK$1.02 | HK$0.6542 | HK$0.7540 | -25.0% | 363.9M | 249 |
| 2009 | HK$0.3728 | HK$1.01 | HK$0.2236 | HK$1.00 | +169.5% | 2.7B | 249 |
| 2008 | HK$1.48 | HK$1.50 | HK$0.2321 | HK$0.3728 | -74.6% | 859.4M | 247 |
| 2007 | HK$1.18 | HK$1.48 | HK$0.9644 | HK$1.47 | +21.3% | 1.5B | 246 |
| 2006 | HK$0.8727 | HK$1.30 | HK$0.8353 | HK$1.21 | +38.4% | 2.3B | 247 |
| 2005 | HK$1.03 | HK$1.18 | HK$0.6797 | HK$0.8727 | -14.2% | 3.1B | 247 |
| 2004 | HK$0.4764 | HK$1.07 | HK$0.2632 | HK$1.02 | +113.6% | 5.5B | 262 |
| 2003 | HK$0.1046 | HK$0.4910 | HK$0.0693 | HK$0.4764 | +355.5% | 2.8B | 261 |
| 2002 | HK$0.1229 | HK$0.1336 | HK$0.0862 | HK$0.1046 | -14.9% | 33M | 261 |
| 2001 | HK$0.1358 | HK$0.1692 | HK$0.0868 | HK$0.1229 | -9.5% | 162.5M | 261 |
| 2000 | HK$0.1283 | HK$0.4319 | HK$0.1102 | HK$0.1358 | n/a | 1.5B | 259 |
0035 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6600 | -1.5% |
| August 2026 | HK$0.6700 | -1.5% |
| July 2026 | HK$0.6800 | +1.5% |
| June 2026 | HK$0.6700 | -9.5% |
| May 2026 | HK$0.7400 | -2.6% |
| April 2026 | HK$0.7600 | -2.6% |
| March 2026 | HK$0.7800 | -13.3% |
| February 2026 | HK$0.9000 | +8.4% |
| January 2026 | HK$0.8300 | +15.3% |
| December 2025 | HK$0.7200 | +2.9% |
| November 2025 | HK$0.7000 | -7.9% |
| October 2025 | HK$0.7600 | -1.3% |
About the 0035 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0035/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0030 YNBY International Limited
- 0031 China Aerospace International Holdings Limited
- 0032 The Cross-Harbour (Holdings) Limited
- 0034 Kowloon Development Company Limited
- 0037 Far East Hotels and Entertainment Limited
- 0038 First Tractor Company Limited
- 0040 Gold Peak Technology Group Limited
- 0041 Great Eagle Holdings Limited
Common questions
0035 share price history
