First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.310	0.310	0.310	0.310	0.279	65,000
2025-05-07	0.310	0.310	0.310	0.310	0.279	45,000
2025-05-06	0.310	0.315	0.310	0.315	0.284	275,000
2025-05-02	0.320	0.320	0.310	0.310	0.279	67,500
2025-04-30	0.310	0.310	0.310	0.310	0.279	10,000
2025-04-29	0.315	0.315	0.310	0.310	0.279	62,500
2025-04-28	0.315	0.315	0.315	0.315	0.284	0
2025-04-25	0.315	0.315	0.315	0.315	0.284	42,500
2025-04-24	0.315	0.315	0.315	0.315	0.284	7,500
2025-04-23	0.315	0.320	0.300	0.310	0.279	47,500
2025-04-22	0.305	0.305	0.300	0.300	0.270	7,500
2025-04-17	0.305	0.305	0.300	0.305	0.275	35,000
2025-04-16	0.310	0.310	0.305	0.310	0.279	50,000
2025-04-15	0.310	0.310	0.310	0.310	0.279	105,000
2025-04-14	0.300	0.305	0.300	0.305	0.275	35,000
2025-04-11	0.295	0.310	0.295	0.310	0.279	2,155,000
2025-04-10	0.295	0.300	0.295	0.295	0.266	1,067,500
2025-04-09	0.295	0.295	0.295	0.295	0.266	17,500
2025-04-08	0.300	0.300	0.295	0.300	0.270	112,500
2025-04-07	0.305	0.315	0.290	0.315	0.284	682,500
2025-04-03	0.315	0.315	0.310	0.310	0.279	137,500
2025-04-02	0.320	0.320	0.320	0.320	0.288	500,000
2025-04-01	0.320	0.320	0.320	0.320	0.288	262,500
2025-03-31	0.320	0.320	0.310	0.320	0.288	877,500
2025-03-28	0.290	0.300	0.290	0.300	0.270	57,500
2025-03-27	0.290	0.290	0.290	0.290	0.261	5,000
2025-03-26	0.295	0.305	0.290	0.305	0.275	55,000
2025-03-25	0.285	0.285	0.285	0.285	0.257	0
2025-03-24	0.285	0.285	0.285	0.285	0.257	137,500
2025-03-21	0.290	0.300	0.285	0.285	0.257	95,000
2025-03-20	0.290	0.325	0.270	0.285	0.257	1,460,000
2025-03-19	0.340	0.345	0.330	0.340	0.306	1,732,500
2025-03-18	0.315	0.350	0.315	0.340	0.306	1,792,500
2025-03-17	0.315	0.320	0.310	0.315	0.284	612,500
2025-03-14	0.300	0.310	0.300	0.300	0.270	325,000
2025-03-13	0.310	0.310	0.295	0.300	0.270	87,500
2025-03-12	0.300	0.310	0.300	0.310	0.279	100,000
2025-03-11	0.305	0.305	0.300	0.300	0.270	155,000
2025-03-10	0.305	0.305	0.300	0.300	0.270	102,500
2025-03-07	0.305	0.305	0.305	0.305	0.275	402,500
2025-03-06	0.310	0.310	0.290	0.305	0.275	1,615,000
2025-03-05	0.320	0.320	0.305	0.305	0.275	540,000
2025-03-04	0.330	0.330	0.315	0.320	0.288	187,500
2025-03-03	0.295	0.330	0.295	0.330	0.297	1,430,000
2025-02-28	0.290	0.295	0.290	0.295	0.266	260,000
2025-02-27	0.300	0.300	0.290	0.290	0.261	215,000
2025-02-26	0.300	0.300	0.290	0.300	0.270	797,500
2025-02-25	0.285	0.295	0.280	0.295	0.266	667,500
2025-02-24	0.290	0.290	0.285	0.290	0.261	67,500
2025-02-21	0.285	0.295	0.285	0.295	0.266	340,000
2025-02-20	0.285	0.285	0.285	0.285	0.257	5,300
2025-02-19	0.285	0.285	0.285	0.285	0.257	10,000
2025-02-18	0.290	0.295	0.290	0.295	0.266	242,500
2025-02-17	0.295	0.300	0.260	0.295	0.266	1,652,500
2025-02-14	0.290	0.295	0.290	0.295	0.266	60,000
2025-02-13	0.295	0.295	0.295	0.295	0.266	270,000
2025-02-12	0.290	0.295	0.290	0.295	0.266	620,000
2025-02-11	0.290	0.295	0.290	0.295	0.266	932,500
2025-02-10	0.290	0.290	0.290	0.290	0.261	2,500
2025-02-07	0.290	0.290	0.290	0.290	0.261	2,500

← NewerPage 7 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.