First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.395	0.395	0.390	0.390	0.317	72,500
2023-08-15	0.405	0.405	0.395	0.400	0.325	217,500
2023-08-14	0.420	0.420	0.405	0.410	0.333	207,500
2023-08-11	0.420	0.420	0.415	0.415	0.337	185,000
2023-08-10	0.440	0.440	0.410	0.415	0.337	70,000
2023-08-09	0.445	0.445	0.445	0.445	0.362	45,000
2023-08-08	0.455	0.455	0.445	0.445	0.362	12,500
2023-08-07	0.455	0.455	0.445	0.445	0.362	17,500
2023-08-04	0.455	0.455	0.455	0.455	0.370	0
2023-08-03	0.455	0.455	0.455	0.455	0.370	0
2023-08-02	0.470	0.470	0.450	0.450	0.366	15,000
2023-08-01	0.475	0.485	0.460	0.470	0.382	25,000
2023-07-31	0.480	0.480	0.480	0.480	0.390	0
2023-07-28	0.465	0.485	0.460	0.485	0.394	37,500
2023-07-27	0.465	0.465	0.450	0.455	0.370	115,000
2023-07-26	0.480	0.490	0.455	0.475	0.386	95,000
2023-07-25	0.490	0.495	0.490	0.490	0.398	50,000
2023-07-24	0.490	0.495	0.490	0.495	0.402	7,500
2023-07-21	0.490	0.510	0.480	0.480	0.390	427,500
2023-07-20	0.510	0.510	0.480	0.490	0.398	460,000
2023-07-19	0.500	0.510	0.475	0.500	0.406	555,000
2023-07-18	0.490	0.510	0.475	0.510	0.415	367,500
2023-07-14	0.500	0.500	0.480	0.480	0.390	450,000
2023-07-13	0.520	0.520	0.485	0.485	0.394	465,000
2023-07-12	0.520	0.530	0.490	0.510	0.415	427,500
2023-07-11	0.520	0.520	0.490	0.520	0.423	365,000
2023-07-10	0.500	0.520	0.490	0.510	0.415	352,500
2023-07-07	0.465	0.500	0.455	0.500	0.406	512,500
2023-07-06	0.420	0.460	0.420	0.455	0.370	682,500
2023-07-05	0.530	0.530	0.420	0.420	0.341	3,390,000
2023-07-04	0.550	0.570	0.540	0.550	0.447	45,000
2023-07-03	0.560	0.560	0.560	0.560	0.455	0
2023-06-30	0.550	0.560	0.540	0.560	0.455	310,000
2023-06-29	0.570	0.570	0.530	0.550	0.447	62,500
2023-06-28	0.580	0.590	0.530	0.580	0.447	330,000
2023-06-27	0.540	0.580	0.540	0.580	0.447	45,000
2023-06-26	0.530	0.580	0.530	0.570	0.439	412,500
2023-06-23	0.540	0.550	0.540	0.540	0.416	57,500
2023-06-21	0.560	0.560	0.530	0.560	0.432	72,500
2023-06-20	0.580	0.600	0.540	0.600	0.462	17,500
2023-06-19	0.590	0.600	0.590	0.600	0.462	42,500
2023-06-16	0.590	0.600	0.590	0.600	0.462	310,000
2023-06-15	0.570	0.620	0.570	0.590	0.455	847,500
2023-06-14	0.550	0.570	0.550	0.570	0.439	495,000
2023-06-13	0.530	0.550	0.530	0.550	0.424	332,500
2023-06-12	0.530	0.550	0.530	0.530	0.408	320,000
2023-06-09	0.500	0.540	0.500	0.530	0.408	365,000
2023-06-08	0.485	0.510	0.485	0.500	0.385	372,500
2023-06-07	0.480	0.485	0.480	0.485	0.374	300,000
2023-06-06	0.460	0.500	0.460	0.485	0.374	427,500
2023-06-05	0.475	0.475	0.460	0.460	0.355	347,500
2023-06-02	0.455	0.475	0.455	0.475	0.366	55,000
2023-06-01	0.450	0.450	0.450	0.450	0.347	0
2023-05-31	0.445	0.460	0.445	0.460	0.355	7,500
2023-05-30	0.460	0.460	0.460	0.460	0.355	7,500
2023-05-29	0.460	0.460	0.445	0.460	0.355	22,500
2023-05-25	0.460	0.460	0.450	0.460	0.355	305,000
2023-05-24	0.460	0.460	0.455	0.460	0.355	337,500
2023-05-23	0.460	0.460	0.455	0.460	0.355	350,000
2023-05-22	0.460	0.460	0.445	0.460	0.355	295,000

← NewerPage 14 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.