First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.320	0.320	0.310	0.315	0.284	805,000
2025-07-30	0.330	0.330	0.320	0.320	0.288	697,500
2025-07-29	0.335	0.335	0.325	0.330	0.297	307,500
2025-07-28	0.340	0.340	0.330	0.330	0.297	240,000
2025-07-25	0.330	0.340	0.325	0.340	0.306	805,000
2025-07-24	0.330	0.340	0.330	0.330	0.297	687,500
2025-07-23	0.320	0.335	0.320	0.320	0.288	890,000
2025-07-22	0.320	0.340	0.315	0.320	0.288	1,125,000
2025-07-21	0.320	0.325	0.315	0.320	0.288	525,000
2025-07-18	0.320	0.320	0.315	0.315	0.284	120,000
2025-07-17	0.315	0.320	0.315	0.315	0.284	160,000
2025-07-16	0.310	0.320	0.310	0.315	0.284	957,500
2025-07-15	0.305	0.310	0.300	0.310	0.279	140,000
2025-07-14	0.300	0.310	0.300	0.310	0.279	370,000
2025-07-11	0.290	0.310	0.290	0.300	0.270	470,000
2025-07-10	0.290	0.295	0.285	0.290	0.261	2,070,000
2025-07-09	0.295	0.305	0.290	0.290	0.261	1,547,500
2025-07-08	0.295	0.300	0.290	0.295	0.266	545,000
2025-07-07	0.300	0.305	0.295	0.300	0.270	312,500
2025-07-04	0.300	0.305	0.295	0.300	0.270	317,500
2025-07-03	0.300	0.305	0.295	0.300	0.270	385,000
2025-07-02	0.300	0.310	0.295	0.300	0.270	1,127,500
2025-06-30	0.305	0.310	0.295	0.300	0.270	492,500
2025-06-27	0.315	0.320	0.305	0.305	0.275	952,500
2025-06-26	0.330	0.330	0.315	0.320	0.288	410,000
2025-06-25	0.330	0.330	0.330	0.330	0.297	0
2025-06-24	0.330	0.330	0.320	0.330	0.297	197,500
2025-06-23	0.325	0.325	0.325	0.325	0.293	142,500
2025-06-20	0.320	0.320	0.320	0.320	0.288	187,500
2025-06-19	0.325	0.325	0.315	0.320	0.288	232,500
2025-06-18	0.315	0.315	0.315	0.315	0.284	2,500
2025-06-17	0.320	0.320	0.320	0.320	0.288	77,500
2025-06-16	0.315	0.320	0.315	0.320	0.288	30,000
2025-06-13	0.315	0.315	0.315	0.315	0.284	10,000
2025-06-12	0.315	0.315	0.310	0.315	0.284	602,500
2025-06-11	0.320	0.325	0.315	0.320	0.288	497,500
2025-06-10	0.325	0.325	0.325	0.325	0.293	0
2025-06-09	0.320	0.325	0.315	0.325	0.293	102,500
2025-06-06	0.315	0.320	0.310	0.320	0.288	1,240,000
2025-06-05	0.315	0.315	0.315	0.315	0.284	0
2025-06-04	0.315	0.315	0.310	0.315	0.284	212,500
2025-06-03	0.315	0.320	0.315	0.315	0.284	97,500
2025-06-02	0.325	0.330	0.315	0.315	0.284	230,000
2025-05-30	0.315	0.315	0.315	0.315	0.284	0
2025-05-29	0.315	0.315	0.315	0.315	0.284	0
2025-05-28	0.315	0.315	0.315	0.315	0.284	7,500
2025-05-27	0.315	0.315	0.315	0.315	0.284	0
2025-05-26	0.315	0.315	0.315	0.315	0.284	0
2025-05-23	0.310	0.310	0.310	0.310	0.279	7,500
2025-05-22	0.310	0.310	0.310	0.310	0.279	0
2025-05-21	0.310	0.310	0.310	0.310	0.279	0
2025-05-20	0.310	0.310	0.310	0.310	0.279	0
2025-05-19	0.310	0.310	0.310	0.310	0.279	0
2025-05-16	0.310	0.310	0.310	0.310	0.279	5,000
2025-05-15	0.315	0.315	0.305	0.310	0.279	27,500
2025-05-14	0.315	0.325	0.310	0.315	0.284	515,000
2025-05-13	0.315	0.315	0.315	0.315	0.284	0
2025-05-12	0.310	0.320	0.310	0.315	0.284	60,000
2025-05-09	0.310	0.310	0.310	0.310	0.279	0
2025-05-08	0.310	0.310	0.310	0.310	0.279	65,000

← NewerPage 6 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.