First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.610	0.630	0.600	0.600	0.462	1,010,000
2022-11-18	0.640	0.640	0.630	0.630	0.486	107,500
2022-11-17	0.650	0.650	0.630	0.640	0.493	217,500
2022-11-16	0.660	0.660	0.660	0.660	0.509	90,000
2022-11-15	0.670	0.670	0.670	0.670	0.516	705,000
2022-11-14	0.680	0.680	0.650	0.670	0.516	327,500
2022-11-11	0.680	0.680	0.670	0.680	0.524	442,500
2022-11-10	0.680	0.680	0.660	0.680	0.524	370,000
2022-11-09	0.680	0.680	0.680	0.680	0.524	357,500
2022-11-08	0.680	0.680	0.660	0.660	0.509	420,000
2022-11-07	0.680	0.680	0.660	0.660	0.509	725,000
2022-11-04	0.670	0.680	0.660	0.680	0.524	985,000
2022-11-03	0.660	0.660	0.650	0.650	0.501	275,000
2022-11-02	0.670	0.670	0.670	0.670	0.516	12,500
2022-11-01	0.690	0.700	0.620	0.680	0.524	2,885,000
2022-10-31	0.700	0.720	0.660	0.660	0.509	3,115,000
2022-10-28	0.690	0.720	0.680	0.720	0.555	320,000
2022-10-27	0.650	0.700	0.640	0.700	0.539	1,747,500
2022-10-26	0.670	0.670	0.670	0.670	0.516	2,500
2022-10-25	0.670	0.670	0.670	0.670	0.516	5,000
2022-10-24	0.690	0.690	0.630	0.630	0.486	1,275,000
2022-10-21	0.690	0.730	0.690	0.720	0.555	217,500
2022-10-20	0.700	0.730	0.670	0.710	0.547	260,000
2022-10-19	0.680	0.740	0.680	0.720	0.555	427,500
2022-10-18	0.670	0.690	0.670	0.680	0.524	10,000
2022-10-17	0.670	0.670	0.670	0.670	0.516	210,000
2022-10-14	0.670	0.680	0.670	0.680	0.524	267,500
2022-10-13	0.670	0.680	0.650	0.680	0.524	230,000
2022-10-12	0.680	0.690	0.670	0.690	0.532	147,500
2022-10-11	0.680	0.700	0.660	0.700	0.539	72,500
2022-10-10	0.670	0.680	0.660	0.680	0.524	17,500
2022-10-07	0.690	0.690	0.690	0.690	0.532	27,500
2022-10-06	0.700	0.700	0.670	0.690	0.532	80,000
2022-10-05	0.670	0.700	0.670	0.690	0.532	122,500
2022-10-03	0.680	0.680	0.650	0.670	0.516	132,500
2022-09-30	0.710	0.710	0.690	0.690	0.532	282,500
2022-09-29	0.720	0.740	0.720	0.730	0.563	10,000
2022-09-28	0.740	0.740	0.710	0.720	0.555	230,000
2022-09-27	0.750	0.750	0.730	0.750	0.578	390,000
2022-09-26	0.750	0.760	0.740	0.760	0.586	107,500
2022-09-23	0.720	0.760	0.720	0.760	0.586	197,500
2022-09-22	0.770	0.770	0.720	0.740	0.570	182,500
2022-09-21	0.790	0.790	0.780	0.780	0.601	137,500
2022-09-20	0.800	0.800	0.780	0.780	0.601	325,000
2022-09-19	0.800	0.800	0.790	0.790	0.609	312,500
2022-09-16	0.810	0.820	0.790	0.810	0.624	745,000
2022-09-15	0.800	0.810	0.780	0.800	0.617	565,000
2022-09-14	0.800	0.820	0.800	0.820	0.632	427,500
2022-09-13	0.790	0.820	0.780	0.810	0.624	425,000
2022-09-09	0.750	0.800	0.750	0.800	0.617	460,000
2022-09-08	0.740	0.780	0.740	0.780	0.601	512,500
2022-09-07	0.730	0.750	0.730	0.730	0.563	425,000
2022-09-06	0.750	0.780	0.720	0.760	0.586	1,115,000
2022-09-05	0.730	0.750	0.730	0.750	0.578	32,500
2022-09-02	0.740	0.750	0.740	0.750	0.578	500,000
2022-09-01	0.760	0.760	0.720	0.740	0.570	595,000
2022-08-31	0.720	0.790	0.690	0.780	0.601	762,500
2022-08-30	0.750	0.750	0.700	0.730	0.563	1,102,500
2022-08-29	0.750	0.750	0.740	0.740	0.570	10,000
2022-08-26	0.750	0.750	0.740	0.750	0.578	70,000

← NewerPage 17 of 21 · 1,233 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.