First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.280	0.280	0.280	0.280	0.228	5,000
2023-11-13	0.280	0.280	0.280	0.280	0.228	2,500
2023-11-10	0.285	0.285	0.275	0.275	0.224	190,000
2023-11-09	0.305	0.305	0.290	0.290	0.236	272,500
2023-11-08	0.315	0.315	0.315	0.315	0.256	0
2023-11-07	0.315	0.315	0.315	0.315	0.256	0
2023-11-06	0.300	0.320	0.300	0.320	0.260	52,500
2023-11-03	0.295	0.300	0.295	0.300	0.244	5,000
2023-11-02	0.295	0.295	0.250	0.285	0.232	480,000
2023-11-01	0.300	0.300	0.300	0.300	0.244	10,000
2023-10-31	0.300	0.300	0.300	0.300	0.244	2,500
2023-10-30	0.300	0.305	0.300	0.305	0.248	22,500
2023-10-27	0.295	0.305	0.290	0.305	0.248	327,500
2023-10-26	0.290	0.290	0.285	0.285	0.232	5,000
2023-10-25	0.315	0.330	0.290	0.290	0.236	190,000
2023-10-24	0.310	0.310	0.310	0.310	0.252	0
2023-10-20	0.310	0.310	0.310	0.310	0.252	0
2023-10-19	0.300	0.310	0.300	0.310	0.252	35,000
2023-10-18	0.305	0.315	0.300	0.305	0.248	267,500
2023-10-17	0.330	0.330	0.325	0.325	0.264	322,500
2023-10-16	0.340	0.340	0.340	0.340	0.276	0
2023-10-13	0.340	0.340	0.340	0.340	0.276	20,000
2023-10-12	0.340	0.350	0.325	0.350	0.284	72,500
2023-10-11	0.340	0.340	0.340	0.340	0.276	65,000
2023-10-10	0.345	0.345	0.340	0.340	0.276	22,500
2023-10-09	0.350	0.350	0.350	0.350	0.284	2,500
2023-10-06	0.355	0.355	0.350	0.350	0.284	335,000
2023-10-05	0.350	0.350	0.350	0.350	0.284	22,500
2023-10-04	0.355	0.355	0.355	0.355	0.289	95,000
2023-10-03	0.355	0.355	0.355	0.355	0.289	12,500
2023-09-29	0.355	0.355	0.355	0.355	0.289	10,000
2023-09-28	0.360	0.360	0.355	0.355	0.289	30,000
2023-09-27	0.360	0.360	0.360	0.360	0.293	15,000
2023-09-26	0.355	0.375	0.355	0.370	0.301	80,000
2023-09-25	0.360	0.360	0.350	0.350	0.284	112,500
2023-09-22	0.365	0.365	0.350	0.360	0.293	730,000
2023-09-21	0.360	0.380	0.355	0.380	0.309	377,500
2023-09-20	0.355	0.360	0.355	0.360	0.293	160,000
2023-09-19	0.355	0.355	0.345	0.355	0.289	185,000
2023-09-18	0.360	0.360	0.360	0.360	0.293	5,000
2023-09-15	0.360	0.365	0.345	0.365	0.297	320,000
2023-09-14	0.370	0.370	0.360	0.365	0.297	240,000
2023-09-13	0.370	0.370	0.370	0.370	0.301	12,500
2023-09-12	0.370	0.370	0.370	0.370	0.301	0
2023-09-11	0.375	0.375	0.370	0.370	0.301	55,000
2023-09-07	0.365	0.380	0.360	0.380	0.309	50,000
2023-09-06	0.375	0.395	0.360	0.365	0.297	410,000
2023-09-05	0.375	0.380	0.375	0.375	0.305	205,000
2023-09-04	0.370	0.390	0.370	0.385	0.313	40,000
2023-08-31	0.375	0.375	0.375	0.375	0.305	0
2023-08-30	0.380	0.380	0.375	0.375	0.305	37,500
2023-08-29	0.385	0.385	0.385	0.385	0.313	12,500
2023-08-28	0.390	0.400	0.370	0.395	0.321	37,500
2023-08-25	0.375	0.385	0.365	0.385	0.313	592,500
2023-08-24	0.385	0.385	0.385	0.385	0.313	2,500
2023-08-23	0.350	0.395	0.350	0.395	0.321	15,000
2023-08-22	0.385	0.400	0.385	0.400	0.325	10,000
2023-08-21	0.380	0.380	0.375	0.380	0.309	72,500
2023-08-18	0.385	0.390	0.385	0.390	0.317	5,000
2023-08-17	0.390	0.390	0.375	0.390	0.317	252,500

← NewerPage 13 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.