Fineland Real Estate Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.270 | 2.350 | 1.700 | 1.720 | 1.720 | 2,144,000 |
| 2026-10-15 | 2.130 | 2.320 | 2.130 | 2.260 | 2.260 | 774,000 |
| 2026-10-14 | 2.550 | 2.550 | 2.130 | 2.370 | 2.370 | 2,332,000 |
| 2026-10-13 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 704,000 |
| 2026-10-12 | 2.850 | 2.850 | 2.705 | 2.815 | 2.815 | 208,000 |
| 2026-10-09 | 2.990 | 3.125 | 2.780 | 2.830 | 2.830 | 856,000 |
| 2026-10-08 | 3.060 | 3.060 | 2.880 | 2.990 | 2.990 | 484,000 |
| 2026-10-07 | 2.725 | 3.165 | 2.600 | 3.100 | 3.100 | 1,576,000 |
| 2026-10-06 | 2.515 | 2.820 | 2.515 | 2.725 | 2.725 | 892,000 |
| 2026-10-05 | 2.525 | 2.770 | 2.480 | 2.620 | 2.620 | 852,000 |
| 2026-10-02 | 2.595 | 2.645 | 2.235 | 2.530 | 2.530 | 1,620,000 |
| 2026-09-30 | 3.005 | 3.005 | 2.525 | 2.595 | 2.595 | 3,224,000 |
| 2026-09-29 | 2.935 | 3.090 | 2.935 | 3.050 | 3.050 | 296,000 |
| 2026-09-28 | 2.950 | 3.045 | 2.880 | 2.920 | 2.920 | 800,300 |
| 2026-09-25 | 3.275 | 3.275 | 2.850 | 2.940 | 2.940 | 1,412,000 |
| 2026-09-24 | 3.480 | 3.480 | 3.040 | 3.155 | 3.155 | 1,580,000 |
| 2026-09-23 | 2.880 | 3.450 | 2.840 | 3.395 | 3.395 | 1,644,000 |
| 2026-09-22 | 3.075 | 3.450 | 2.840 | 2.880 | 2.880 | 3,348,000 |
| 2026-09-21 | 3.055 | 3.200 | 3.040 | 3.075 | 3.075 | 1,168,000 |
| 2026-09-18 | 2.800 | 3.100 | 2.800 | 3.035 | 3.035 | 668,000 |
| 2026-09-17 | 2.880 | 3.195 | 2.750 | 3.140 | 3.140 | 1,780,000 |
| 2026-09-16 | 2.800 | 2.920 | 2.450 | 2.890 | 2.890 | 3,092,500 |
| 2026-09-15 | 3.205 | 3.220 | 2.775 | 2.865 | 2.865 | 3,356,000 |
| 2026-09-14 | 3.050 | 3.385 | 2.900 | 3.255 | 3.255 | 4,636,000 |
| 2026-09-11 | 2.120 | 3.075 | 2.075 | 2.915 | 2.915 | 6,620,000 |
| 2026-09-10 | 2.055 | 2.145 | 2.000 | 2.120 | 2.120 | 1,932,000 |
| 2026-09-09 | 2.035 | 2.155 | 1.830 | 2.155 | 2.155 | 2,384,700 |
| 2026-09-08 | 1.850 | 2.130 | 1.700 | 2.035 | 2.035 | 3,527,500 |
| 2026-09-07 | 1.500 | 1.850 | 1.480 | 1.820 | 1.820 | 2,836,000 |
| 2026-09-04 | 1.425 | 1.470 | 1.370 | 1.440 | 1.440 | 868,000 |
| 2026-09-03 | 1.210 | 1.430 | 1.195 | 1.430 | 1.430 | 1,548,000 |
| 2026-09-02 | 1.180 | 1.265 | 1.180 | 1.210 | 1.210 | 660,000 |
| 2026-09-01 | 1.200 | 1.205 | 1.145 | 1.180 | 1.180 | 536,000 |
| 2026-08-31 | 1.200 | 1.275 | 1.190 | 1.205 | 1.205 | 852,000 |
| 2026-08-28 | 1.185 | 1.185 | 1.130 | 1.165 | 1.165 | 272,000 |
| 2026-08-27 | 1.165 | 1.165 | 1.105 | 1.165 | 1.165 | 536,000 |
| 2026-08-26 | 1.195 | 1.270 | 1.195 | 1.195 | 1.195 | 948,000 |
| 2026-08-25 | 1.050 | 1.200 | 1.030 | 1.195 | 1.195 | 1,580,000 |
| 2026-08-24 | 1.005 | 1.050 | 1.000 | 1.015 | 1.015 | 707,122 |
| 2026-08-21 | 1.010 | 1.070 | 0.980 | 1.000 | 1.000 | 4,172,000 |
| 2026-08-20 | 1.015 | 1.090 | 1.015 | 1.020 | 1.020 | 1,412,000 |
| 2026-08-19 | 1.060 | 1.120 | 0.985 | 1.000 | 1.000 | 3,012,000 |
| 2026-08-18 | 1.055 | 1.100 | 1.000 | 1.045 | 1.045 | 2,276,000 |
| 2026-08-17 | 1.185 | 1.200 | 1.010 | 1.100 | 1.100 | 1,388,000 |
| 2026-08-14 | 0.970 | 1.195 | 0.950 | 1.145 | 1.145 | 5,332,000 |
| 2026-08-13 | 1.120 | 1.120 | 0.950 | 0.970 | 0.970 | 1,492,000 |
| 2026-08-12 | 1.040 | 1.140 | 1.020 | 1.120 | 1.120 | 1,856,000 |
| 2026-08-11 | 1.000 | 1.090 | 0.920 | 1.040 | 1.040 | 1,752,000 |
| 2026-08-10 | 0.875 | 1.070 | 0.820 | 1.000 | 1.000 | 3,068,000 |
| 2026-08-07 | 0.865 | 0.935 | 0.770 | 0.870 | 0.870 | 2,676,000 |
| 2026-08-06 | 0.810 | 0.900 | 0.680 | 0.850 | 0.850 | 6,244,000 |
| 2026-08-05 | 1.100 | 1.110 | 0.780 | 0.860 | 0.860 | 14,660,000 |
| 2026-08-04 | 1.200 | 1.240 | 1.025 | 1.100 | 1.100 | 3,040,000 |
| 2026-08-03 | 1.270 | 1.270 | 1.040 | 1.135 | 1.135 | 5,236,000 |
| 2026-07-31 | 1.210 | 1.550 | 1.090 | 1.150 | 1.150 | 19,456,000 |
| 2026-07-30 | 0.980 | 1.420 | 0.910 | 1.360 | 1.360 | 13,244,000 |
| 2026-07-29 | 0.900 | 1.000 | 0.760 | 0.910 | 0.910 | 13,620,000 |
| 2026-07-28 | 0.890 | 0.970 | 0.550 | 0.900 | 0.900 | 42,131,898 |
| 2026-07-27 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2026-07-24 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-03 | 0.0100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.