First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.460	0.460	0.460	0.460	0.355	190,000
2023-05-18	0.465	0.465	0.445	0.460	0.355	202,500
2023-05-17	0.455	0.465	0.455	0.465	0.358	190,000
2023-05-16	0.450	0.455	0.420	0.450	0.347	335,000
2023-05-15	0.455	0.455	0.430	0.430	0.331	250,000
2023-05-12	0.445	0.455	0.445	0.450	0.347	200,000
2023-05-11	0.430	0.460	0.430	0.460	0.355	7,500
2023-05-10	0.455	0.455	0.455	0.455	0.351	10,000
2023-05-09	0.460	0.460	0.460	0.460	0.355	0
2023-05-08	0.445	0.465	0.430	0.465	0.358	7,500
2023-05-05	0.445	0.445	0.445	0.445	0.343	5,000
2023-05-04	0.440	0.450	0.420	0.450	0.347	20,000
2023-05-03	0.460	0.460	0.420	0.440	0.339	200,000
2023-05-02	0.410	0.440	0.410	0.440	0.339	132,500
2023-04-28	0.455	0.455	0.455	0.455	0.351	0
2023-04-27	0.425	0.465	0.425	0.465	0.358	37,500
2023-04-26	0.450	0.450	0.450	0.450	0.347	120,000
2023-04-25	0.460	0.460	0.460	0.460	0.355	0
2023-04-24	0.460	0.465	0.450	0.465	0.358	142,500
2023-04-21	0.470	0.475	0.460	0.475	0.366	260,000
2023-04-20	0.475	0.485	0.460	0.485	0.374	230,000
2023-04-19	0.500	0.500	0.480	0.480	0.370	320,000
2023-04-18	0.500	0.500	0.500	0.500	0.385	207,500
2023-04-17	0.480	0.500	0.480	0.495	0.382	12,500
2023-04-14	0.490	0.490	0.490	0.490	0.378	0
2023-04-13	0.495	0.500	0.480	0.495	0.382	135,000
2023-04-12	0.495	0.510	0.490	0.510	0.393	42,500
2023-04-11	0.510	0.510	0.510	0.510	0.393	0
2023-04-06	0.510	0.510	0.510	0.510	0.393	5,000
2023-04-04	0.495	0.510	0.490	0.495	0.382	107,500
2023-04-03	0.500	0.540	0.500	0.540	0.416	7,500
2023-03-31	0.495	0.495	0.490	0.490	0.378	12,500
2023-03-30	0.480	0.495	0.480	0.495	0.382	207,500
2023-03-29	0.500	0.500	0.470	0.470	0.362	105,000
2023-03-28	0.485	0.550	0.485	0.520	0.401	7,500
2023-03-27	0.500	0.500	0.460	0.475	0.366	505,000
2023-03-24	0.530	0.530	0.530	0.530	0.408	0
2023-03-23	0.530	0.530	0.530	0.530	0.408	0
2023-03-22	0.530	0.530	0.510	0.530	0.408	410,000
2023-03-21	0.520	0.540	0.520	0.540	0.416	12,500
2023-03-20	0.540	0.540	0.540	0.540	0.416	0
2023-03-17	0.530	0.610	0.530	0.540	0.416	2,875,000
2023-03-16	0.510	0.510	0.510	0.510	0.393	2,500
2023-03-15	0.495	0.530	0.495	0.530	0.408	42,500
2023-03-14	0.500	0.500	0.495	0.495	0.382	70,000
2023-03-13	0.500	0.500	0.500	0.500	0.385	70,000
2023-03-10	0.510	0.510	0.500	0.500	0.385	125,000
2023-03-09	0.540	0.540	0.540	0.540	0.416	0
2023-03-08	0.520	0.540	0.520	0.540	0.416	52,500
2023-03-07	0.520	0.540	0.510	0.540	0.416	110,000
2023-03-06	0.530	0.530	0.530	0.530	0.408	22,500
2023-03-03	0.520	0.540	0.520	0.540	0.416	285,000
2023-03-02	0.530	0.530	0.530	0.530	0.408	42,500
2023-03-01	0.530	0.540	0.530	0.540	0.416	57,500
2023-02-28	0.530	0.540	0.530	0.540	0.416	230,000
2023-02-27	0.540	0.540	0.530	0.540	0.416	102,500
2023-02-24	0.550	0.550	0.550	0.550	0.424	0
2023-02-23	0.550	0.550	0.550	0.550	0.424	0
2023-02-22	0.540	0.550	0.530	0.550	0.424	117,500
2023-02-21	0.550	0.550	0.540	0.540	0.416	47,500

← NewerPage 15 of 21 · 1,232 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.