First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.310	0.310	0.310	0.310	0.279	0
2024-08-07	0.310	0.310	0.305	0.310	0.279	20,000
2024-08-06	0.320	0.320	0.320	0.320	0.288	50,000
2024-08-05	0.305	0.325	0.305	0.320	0.288	102,500
2024-08-02	0.320	0.320	0.320	0.320	0.288	5,000
2024-08-01	0.320	0.320	0.320	0.320	0.288	0
2024-07-31	0.320	0.320	0.320	0.320	0.288	0
2024-07-30	0.305	0.335	0.305	0.325	0.293	42,500
2024-07-29	0.310	0.310	0.310	0.310	0.279	0
2024-07-26	0.300	0.310	0.300	0.310	0.279	7,500
2024-07-25	0.305	0.310	0.305	0.305	0.275	202,500
2024-07-24	0.305	0.310	0.305	0.310	0.279	165,000
2024-07-23	0.310	0.315	0.305	0.305	0.275	260,000
2024-07-22	0.320	0.330	0.305	0.305	0.275	380,000
2024-07-19	0.330	0.330	0.320	0.320	0.288	87,500
2024-07-18	0.300	0.310	0.295	0.310	0.279	685,000
2024-07-17	0.300	0.300	0.300	0.300	0.270	5,000
2024-07-16	0.315	0.325	0.300	0.300	0.270	1,262,500
2024-07-15	0.340	0.340	0.340	0.340	0.306	0
2024-07-12	0.340	0.340	0.330	0.340	0.306	107,500
2024-07-11	0.340	0.340	0.340	0.340	0.306	5,000
2024-07-10	0.330	0.330	0.330	0.330	0.297	0
2024-07-09	0.330	0.335	0.330	0.335	0.302	40,000
2024-07-08	0.345	0.345	0.340	0.340	0.306	97,500
2024-07-05	0.340	0.340	0.340	0.340	0.306	52,500
2024-07-04	0.330	0.330	0.330	0.330	0.297	2,500
2024-07-03	0.330	0.350	0.325	0.330	0.297	750,000
2024-07-02	0.305	0.310	0.305	0.305	0.275	150,000
2024-06-28	0.310	0.310	0.295	0.310	0.279	217,500
2024-06-27	0.340	0.340	0.340	0.340	0.276	0
2024-06-26	0.340	0.340	0.340	0.340	0.276	52,500
2024-06-25	0.335	0.340	0.335	0.335	0.272	100,000
2024-06-24	0.360	0.360	0.350	0.350	0.284	57,500
2024-06-21	0.360	0.360	0.360	0.360	0.293	2,500
2024-06-20	0.360	0.360	0.355	0.355	0.289	285,000
2024-06-19	0.340	0.380	0.340	0.350	0.284	25,000
2024-06-18	0.330	0.335	0.330	0.335	0.272	167,500
2024-06-17	0.340	0.340	0.325	0.330	0.268	75,000
2024-06-14	0.335	0.340	0.330	0.335	0.272	307,500
2024-06-13	0.345	0.350	0.345	0.345	0.280	5,000
2024-06-12	0.345	0.350	0.345	0.350	0.284	162,500
2024-06-11	0.345	0.350	0.345	0.345	0.280	90,000
2024-06-07	0.345	0.345	0.345	0.345	0.280	0
2024-06-06	0.355	0.355	0.345	0.345	0.280	117,500
2024-06-05	0.350	0.350	0.350	0.350	0.284	0
2024-06-04	0.360	0.360	0.350	0.350	0.284	12,500
2024-06-03	0.350	0.360	0.330	0.360	0.293	410,000
2024-05-31	0.345	0.350	0.345	0.350	0.284	47,500
2024-05-30	0.350	0.360	0.350	0.350	0.284	120,000
2024-05-29	0.350	0.360	0.350	0.350	0.284	152,500
2024-05-28	0.365	0.365	0.350	0.360	0.293	727,500
2024-05-27	0.360	0.365	0.360	0.365	0.297	112,500
2024-05-24	0.365	0.365	0.360	0.360	0.293	305,000
2024-05-23	0.370	0.375	0.365	0.365	0.297	617,500
2024-05-22	0.365	0.380	0.365	0.365	0.297	877,500
2024-05-21	0.370	0.385	0.360	0.365	0.297	2,052,500
2024-05-20	0.375	0.385	0.375	0.375	0.305	3,177,500
2024-05-17	0.375	0.380	0.370	0.375	0.305	1,187,500
2024-05-16	0.390	0.390	0.365	0.370	0.301	892,500
2024-05-14	0.345	0.360	0.345	0.355	0.289	140,000

← NewerPage 10 of 21 · 1,229 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.