First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.315	0.320	0.305	0.305	0.275	65,000
2024-11-05	0.310	0.320	0.305	0.315	0.284	657,500
2024-11-04	0.320	0.320	0.320	0.320	0.288	0
2024-11-01	0.315	0.325	0.310	0.325	0.293	185,000
2024-10-31	0.325	0.325	0.315	0.315	0.284	337,500
2024-10-30	0.340	0.340	0.305	0.325	0.293	407,500
2024-10-29	0.335	0.345	0.320	0.340	0.306	247,500
2024-10-28	0.345	0.345	0.345	0.345	0.311	2,500
2024-10-25	0.345	0.345	0.345	0.345	0.311	165,000
2024-10-24	0.340	0.350	0.340	0.350	0.315	115,000
2024-10-23	0.350	0.355	0.335	0.350	0.315	102,500
2024-10-22	0.340	0.350	0.340	0.350	0.315	5,000
2024-10-21	0.340	0.340	0.340	0.340	0.306	0
2024-10-18	0.340	0.340	0.340	0.340	0.306	0
2024-10-17	0.340	0.340	0.340	0.340	0.306	110,000
2024-10-16	0.340	0.360	0.340	0.355	0.320	30,000
2024-10-15	0.350	0.350	0.350	0.350	0.315	0
2024-10-14	0.350	0.350	0.350	0.350	0.315	0
2024-10-10	0.355	0.355	0.350	0.350	0.315	132,500
2024-10-09	0.370	0.370	0.350	0.360	0.324	877,500
2024-10-08	0.405	0.405	0.370	0.375	0.338	1,287,500
2024-10-07	0.400	0.415	0.380	0.410	0.369	4,020,000
2024-10-04	0.400	0.405	0.390	0.390	0.351	255,000
2024-10-03	0.400	0.405	0.380	0.380	0.342	795,000
2024-10-02	0.360	0.420	0.360	0.405	0.365	6,395,000
2024-09-30	0.330	0.370	0.330	0.360	0.324	1,362,500
2024-09-27	0.340	0.355	0.340	0.350	0.315	1,817,500
2024-09-26	0.345	0.345	0.340	0.345	0.311	1,245,000
2024-09-25	0.340	0.340	0.340	0.340	0.306	0
2024-09-24	0.315	0.340	0.315	0.340	0.306	20,000
2024-09-23	0.340	0.340	0.340	0.340	0.306	140,000
2024-09-20	0.315	0.335	0.315	0.335	0.302	45,000
2024-09-19	0.310	0.325	0.310	0.320	0.288	177,500
2024-09-17	0.315	0.320	0.315	0.320	0.288	62,500
2024-09-16	0.320	0.320	0.320	0.320	0.288	117,500
2024-09-13	0.320	0.320	0.320	0.320	0.288	20,000
2024-09-12	0.320	0.320	0.320	0.320	0.288	2,500
2024-09-11	0.335	0.335	0.315	0.320	0.288	125,000
2024-09-10	0.340	0.340	0.340	0.340	0.306	50,000
2024-09-09	0.340	0.340	0.335	0.335	0.302	45,000
2024-09-05	0.335	0.335	0.335	0.335	0.302	0
2024-09-04	0.340	0.340	0.335	0.335	0.302	52,500
2024-09-03	0.340	0.340	0.340	0.340	0.306	400,000
2024-09-02	0.335	0.335	0.335	0.335	0.302	75,000
2024-08-30	0.345	0.345	0.335	0.335	0.302	75,000
2024-08-29	0.370	0.370	0.350	0.350	0.315	10,000
2024-08-28	0.340	0.345	0.340	0.345	0.311	10,000
2024-08-27	0.330	0.330	0.330	0.330	0.297	17,500
2024-08-26	0.330	0.330	0.330	0.330	0.297	0
2024-08-23	0.330	0.330	0.330	0.330	0.297	2,500
2024-08-22	0.335	0.340	0.330	0.340	0.306	105,000
2024-08-21	0.345	0.345	0.340	0.340	0.306	12,500
2024-08-20	0.340	0.340	0.340	0.340	0.306	245,000
2024-08-19	0.320	0.340	0.320	0.340	0.306	447,500
2024-08-16	0.320	0.320	0.320	0.320	0.288	32,500
2024-08-15	0.325	0.325	0.320	0.320	0.288	15,000
2024-08-14	0.335	0.335	0.325	0.325	0.293	5,000
2024-08-13	0.325	0.325	0.325	0.325	0.293	2,500
2024-08-12	0.315	0.320	0.310	0.310	0.279	102,500
2024-08-09	0.310	0.310	0.310	0.310	0.279	0

← NewerPage 9 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.