Fineland Real Estate Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.335	0.335	0.335	0.335	0.335	0
2022-05-27	0.330	0.335	0.330	0.335	0.335	312,000
2022-05-26	0.335	0.335	0.335	0.335	0.335	0
2022-05-25	0.335	0.335	0.335	0.335	0.335	292,000
2022-05-24	0.330	0.330	0.330	0.330	0.330	0
2022-05-23	0.325	0.330	0.325	0.330	0.330	20,000
2022-05-20	0.360	0.360	0.360	0.360	0.360	0
2022-05-19	0.360	0.360	0.360	0.360	0.360	0
2022-05-18	0.360	0.360	0.360	0.360	0.360	0
2022-05-17	0.340	0.360	0.340	0.360	0.360	52,000
2022-05-16	0.370	0.370	0.370	0.370	0.370	0
2022-05-13	0.370	0.370	0.370	0.370	0.370	0
2022-05-12	0.370	0.370	0.370	0.370	0.370	0
2022-05-11	0.370	0.370	0.370	0.370	0.370	0
2022-05-10	0.370	0.370	0.370	0.370	0.370	0
2022-05-06	0.370	0.370	0.370	0.370	0.370	8,000
2022-05-05	0.350	0.350	0.350	0.350	0.350	4,000
2022-05-04	0.360	0.360	0.360	0.360	0.360	0
2022-05-03	0.360	0.360	0.360	0.360	0.360	0
2022-04-29	0.365	0.365	0.355	0.360	0.360	60,000
2022-04-28	0.385	0.385	0.385	0.385	0.385	164,000
2022-04-27	0.390	0.390	0.390	0.390	0.390	0
2022-04-26	0.390	0.390	0.390	0.390	0.390	0
2022-04-25	0.390	0.390	0.390	0.390	0.390	0
2022-04-22	0.390	0.390	0.390	0.390	0.390	0
2022-04-21	0.390	0.390	0.390	0.390	0.390	0
2022-04-20	0.390	0.390	0.390	0.390	0.390	0
2022-04-19	0.390	0.390	0.390	0.390	0.390	100,000
2022-04-14	0.400	0.400	0.400	0.400	0.400	0
2022-04-13	0.400	0.400	0.400	0.400	0.400	0
2022-04-12	0.400	0.400	0.400	0.400	0.400	0
2022-04-11	0.400	0.400	0.400	0.400	0.400	0
2022-04-08	0.400	0.400	0.400	0.400	0.400	0
2022-04-07	0.400	0.400	0.400	0.400	0.400	0
2022-04-06	0.400	0.400	0.400	0.400	0.400	0
2022-04-04	0.400	0.400	0.400	0.400	0.400	0
2022-04-01	0.420	0.435	0.400	0.400	0.400	940,000
2022-03-31	0.400	0.420	0.390	0.395	0.395	436,000
2022-03-30	0.380	0.380	0.380	0.380	0.380	0
2022-03-29	0.380	0.380	0.380	0.380	0.380	0
2022-03-28	0.325	0.395	0.325	0.380	0.380	24,000
2022-03-25	0.360	0.360	0.360	0.360	0.360	0
2022-03-24	0.360	0.360	0.360	0.360	0.360	0
2022-03-23	0.355	0.360	0.355	0.360	0.360	164,000
2022-03-22	0.370	0.370	0.370	0.370	0.370	0
2022-03-21	0.370	0.370	0.370	0.370	0.370	0
2022-03-18	0.370	0.375	0.370	0.370	0.370	156,000
2022-03-17	0.370	0.370	0.370	0.370	0.370	20,000
2022-03-16	0.340	0.370	0.340	0.370	0.370	244,000
2022-03-15	0.330	0.350	0.315	0.340	0.340	264,000
2022-03-14	0.380	0.380	0.380	0.380	0.380	12,000
2022-03-11	0.385	0.385	0.385	0.385	0.385	8,000
2022-03-10	0.400	0.400	0.400	0.400	0.400	72,000
2022-03-09	0.390	0.400	0.390	0.400	0.400	28,000
2022-03-08	0.390	0.415	0.385	0.415	0.415	44,000
2022-03-07	0.400	0.400	0.400	0.400	0.400	0
2022-03-04	0.400	0.400	0.390	0.400	0.400	72,000
2022-03-03	0.400	0.400	0.400	0.400	0.400	4,000
2022-03-02	0.415	0.415	0.415	0.415	0.415	0
2022-03-01	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 19 of 21 · 1,229 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.