First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.550	0.550	0.540	0.540	0.416	47,500
2023-02-20	0.540	0.550	0.540	0.550	0.424	35,000
2023-02-17	0.550	0.550	0.540	0.540	0.416	157,500
2023-02-16	0.540	0.560	0.530	0.560	0.432	55,000
2023-02-15	0.530	0.550	0.530	0.550	0.424	42,500
2023-02-14	0.540	0.550	0.540	0.550	0.424	160,000
2023-02-13	0.550	0.550	0.540	0.550	0.424	57,500
2023-02-10	0.540	0.560	0.540	0.560	0.432	262,500
2023-02-09	0.550	0.560	0.540	0.560	0.432	150,000
2023-02-08	0.560	0.560	0.560	0.560	0.432	0
2023-02-07	0.560	0.560	0.550	0.560	0.432	87,500
2023-02-06	0.560	0.560	0.560	0.560	0.432	0
2023-02-03	0.560	0.560	0.550	0.560	0.432	462,500
2023-02-02	0.580	0.580	0.560	0.560	0.432	697,500
2023-02-01	0.590	0.600	0.570	0.580	0.447	231,058
2023-01-31	0.610	0.620	0.600	0.600	0.462	20,000
2023-01-30	0.620	0.620	0.620	0.620	0.478	0
2023-01-27	0.600	0.630	0.590	0.630	0.486	980,000
2023-01-26	0.590	0.600	0.590	0.600	0.462	527,500
2023-01-20	0.580	0.590	0.580	0.590	0.455	652,500
2023-01-19	0.550	0.590	0.550	0.580	0.447	1,357,500
2023-01-18	0.540	0.550	0.530	0.550	0.424	655,000
2023-01-17	0.540	0.540	0.520	0.540	0.416	762,500
2023-01-16	0.530	0.540	0.520	0.540	0.416	852,500
2023-01-13	0.540	0.540	0.530	0.540	0.416	352,500
2023-01-12	0.550	0.550	0.540	0.550	0.424	252,500
2023-01-11	0.550	0.550	0.540	0.550	0.424	337,500
2023-01-10	0.530	0.550	0.530	0.550	0.424	237,500
2023-01-09	0.560	0.560	0.540	0.550	0.424	597,500
2023-01-06	0.570	0.570	0.540	0.560	0.432	727,500
2023-01-05	0.570	0.570	0.550	0.560	0.432	592,500
2023-01-04	0.560	0.570	0.550	0.570	0.439	735,000
2023-01-03	0.560	0.570	0.550	0.560	0.432	630,000
2022-12-30	0.570	0.570	0.560	0.560	0.432	695,000
2022-12-29	0.570	0.570	0.560	0.570	0.439	275,000
2022-12-28	0.570	0.580	0.560	0.570	0.439	650,000
2022-12-23	0.590	0.590	0.580	0.580	0.447	575,000
2022-12-22	0.580	0.590	0.560	0.590	0.455	550,000
2022-12-21	0.570	0.580	0.570	0.580	0.447	420,000
2022-12-20	0.580	0.580	0.570	0.570	0.439	452,500
2022-12-19	0.580	0.600	0.580	0.600	0.462	165,000
2022-12-16	0.600	0.610	0.590	0.600	0.462	587,500
2022-12-15	0.610	0.610	0.600	0.600	0.462	590,000
2022-12-14	0.610	0.630	0.600	0.630	0.486	370,000
2022-12-13	0.610	0.630	0.610	0.620	0.478	437,500
2022-12-12	0.610	0.620	0.590	0.620	0.478	942,500
2022-12-09	0.610	0.620	0.590	0.600	0.462	325,000
2022-12-08	0.600	0.610	0.590	0.600	0.462	175,000
2022-12-07	0.620	0.620	0.580	0.610	0.470	387,500
2022-12-06	0.620	0.620	0.600	0.620	0.478	330,000
2022-12-05	0.580	0.680	0.580	0.630	0.486	1,515,000
2022-12-02	0.590	0.590	0.590	0.590	0.455	45,000
2022-12-01	0.590	0.600	0.570	0.590	0.455	292,500
2022-11-30	0.600	0.600	0.600	0.600	0.462	52,500
2022-11-29	0.590	0.610	0.590	0.600	0.462	285,000
2022-11-28	0.590	0.590	0.580	0.590	0.455	92,500
2022-11-25	0.600	0.610	0.590	0.600	0.462	397,500
2022-11-24	0.580	0.600	0.580	0.590	0.455	375,000
2022-11-23	0.610	0.610	0.580	0.590	0.455	210,000
2022-11-22	0.620	0.620	0.530	0.610	0.470	327,500

← NewerPage 16 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.