First Service Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.380	0.380	0.380	0.380	2,500
2026-10-16	0.370	0.380	0.370	0.380	0.380	2,500
2026-10-15	0.380	0.380	0.380	0.380	0.380	110,000
2026-10-14	0.395	0.420	0.380	0.380	0.380	1,815,000
2026-10-13	0.385	0.400	0.385	0.395	0.395	1,010,000
2026-10-12	0.375	0.390	0.375	0.385	0.385	85,000
2026-10-09	0.365	0.365	0.365	0.365	0.365	2,500
2026-10-08	0.365	0.365	0.365	0.365	0.365	17,500
2026-10-07	0.375	0.375	0.375	0.375	0.375	0
2026-10-06	0.380	0.380	0.375	0.375	0.375	37,500
2026-10-05	0.380	0.410	0.375	0.390	0.390	1,787,500
2026-10-02	0.390	0.390	0.390	0.390	0.390	0
2026-09-30	0.385	0.400	0.385	0.395	0.395	1,030,000
2026-09-29	0.390	0.390	0.380	0.385	0.385	7,500
2026-09-28	0.390	0.390	0.390	0.390	0.390	0
2026-09-25	0.390	0.390	0.390	0.390	0.390	15,000
2026-09-24	0.390	0.390	0.390	0.390	0.390	0
2026-09-23	0.380	0.400	0.380	0.390	0.390	1,107,500
2026-09-22	0.390	0.390	0.390	0.390	0.390	0
2026-09-21	0.390	0.400	0.390	0.395	0.395	1,620,000
2026-09-18	0.380	0.400	0.380	0.380	0.380	1,230,000
2026-09-17	0.380	0.400	0.380	0.380	0.380	1,230,000
2026-09-16	0.390	0.390	0.365	0.380	0.380	902,500
2026-09-15	0.400	0.405	0.400	0.400	0.400	1,495,000
2026-09-14	0.400	0.405	0.400	0.400	0.400	752,500
2026-09-11	0.390	0.405	0.390	0.400	0.400	1,105,000
2026-09-10	0.390	0.405	0.390	0.405	0.405	1,105,000
2026-09-09	0.375	0.410	0.375	0.390	0.390	2,430,000
2026-09-08	0.380	0.415	0.360	0.365	0.365	3,272,500
2026-09-07	0.375	0.420	0.370	0.370	0.370	1,522,500
2026-09-04	0.385	0.390	0.365	0.370	0.370	420,000
2026-09-03	0.390	0.390	0.385	0.385	0.385	162,500
2026-09-02	0.370	0.375	0.370	0.375	0.375	32,500
2026-09-01	0.390	0.390	0.375	0.390	0.390	900,000
2026-08-31	0.390	0.390	0.390	0.390	0.390	75,000
2026-08-28	0.405	0.420	0.390	0.390	0.390	1,292,500
2026-08-27	0.405	0.410	0.405	0.405	0.405	187,500
2026-08-26	0.420	0.425	0.410	0.420	0.420	1,602,500
2026-08-25	0.390	0.415	0.390	0.400	0.400	757,500
2026-08-24	0.420	0.425	0.385	0.385	0.385	735,000
2026-08-21	0.420	0.435	0.420	0.435	0.435	1,000,000
2026-08-20	0.400	0.435	0.400	0.415	0.415	1,150,000
2026-08-19	0.405	0.405	0.400	0.400	0.400	50,000
2026-08-18	0.390	0.435	0.380	0.410	0.410	942,500
2026-08-17	0.400	0.400	0.400	0.400	0.400	15,000
2026-08-14	0.385	0.425	0.385	0.400	0.400	1,405,000
2026-08-13	0.395	0.395	0.380	0.380	0.380	867,500
2026-08-12	0.390	0.420	0.390	0.395	0.395	237,500
2026-08-11	0.420	0.420	0.380	0.390	0.390	650,000
2026-08-10	0.440	0.475	0.425	0.425	0.425	812,500
2026-08-07	0.420	0.445	0.420	0.425	0.425	510,000
2026-08-06	0.420	0.425	0.420	0.420	0.420	420,000
2026-08-05	0.385	0.440	0.350	0.425	0.425	3,375,000
2026-08-04	0.390	0.400	0.390	0.390	0.390	215,000
2026-08-03	0.400	0.430	0.385	0.390	0.390	2,080,000
2026-07-31	0.395	0.435	0.375	0.380	0.380	2,315,000
2026-07-30	0.395	0.410	0.360	0.370	0.370	1,845,000
2026-07-29	0.390	0.430	0.390	0.395	0.395	5,275,600
2026-07-28	0.380	0.395	0.370	0.370	0.370	232,500
2026-07-27	0.435	0.440	0.365	0.400	0.400	3,942,500

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-21	0.0340 HKD
2024-06-28	0.0330 HKD
2023-06-29	0.0300 HKD
2022-06-23	0.0677 HKD
2021-06-23	0.0397 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.