First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.730	0.840	0.730	0.760	0.586	695,000
2022-08-24	0.730	0.750	0.720	0.750	0.578	255,000
2022-08-23	0.750	0.760	0.740	0.760	0.586	125,000
2022-08-22	0.750	0.780	0.710	0.760	0.586	862,500
2022-08-19	0.760	0.760	0.760	0.760	0.586	190,000
2022-08-18	0.760	0.760	0.760	0.760	0.586	40,000
2022-08-17	0.780	0.780	0.780	0.780	0.601	10,000
2022-08-16	0.770	0.780	0.760	0.780	0.601	167,500
2022-08-15	0.770	0.800	0.740	0.780	0.601	242,500
2022-08-12	0.770	0.800	0.770	0.800	0.617	190,000
2022-08-11	0.780	0.800	0.780	0.790	0.609	90,000
2022-08-10	0.770	0.790	0.770	0.790	0.609	215,000
2022-08-09	0.790	0.790	0.770	0.770	0.593	60,000
2022-08-08	0.780	0.860	0.750	0.790	0.609	807,500
2022-08-05	0.790	0.800	0.750	0.800	0.617	567,500
2022-08-04	0.790	0.800	0.770	0.800	0.617	100,000
2022-08-03	0.810	0.810	0.780	0.800	0.617	90,000
2022-08-02	0.840	0.840	0.770	0.820	0.632	1,045,000
2022-08-01	0.860	0.860	0.830	0.840	0.647	17,500
2022-07-29	0.870	0.870	0.850	0.870	0.670	90,000
2022-07-28	0.890	0.890	0.890	0.890	0.686	0
2022-07-27	0.890	0.890	0.890	0.890	0.686	0
2022-07-26	0.890	0.900	0.890	0.900	0.694	10,000
2022-07-25	0.890	0.890	0.870	0.890	0.686	30,000
2022-07-22	0.890	0.900	0.880	0.900	0.694	207,500
2022-07-21	0.900	0.900	0.860	0.890	0.686	245,000
2022-07-20	0.890	0.900	0.890	0.900	0.694	347,500
2022-07-19	0.890	0.890	0.890	0.890	0.686	0
2022-07-18	0.870	0.890	0.870	0.890	0.686	452,500
2022-07-15	0.880	0.880	0.860	0.860	0.663	85,000
2022-07-14	0.890	0.890	0.880	0.880	0.678	240,000
2022-07-13	0.900	0.930	0.890	0.890	0.686	990,000
2022-07-12	0.910	0.910	0.880	0.890	0.686	352,500
2022-07-11	0.880	0.910	0.870	0.900	0.694	385,000
2022-07-08	0.940	0.950	0.910	0.920	0.709	445,000
2022-07-07	0.900	0.940	0.900	0.920	0.709	305,000
2022-07-06	0.900	0.900	0.890	0.900	0.694	202,500
2022-07-05	0.880	0.900	0.880	0.900	0.694	340,000
2022-07-04	0.840	0.910	0.820	0.870	0.670	362,500
2022-06-30	0.820	0.840	0.800	0.840	0.647	350,000
2022-06-29	0.830	0.850	0.820	0.820	0.632	187,500
2022-06-28	0.820	0.840	0.820	0.840	0.647	10,000
2022-06-27	0.870	0.870	0.850	0.850	0.655	232,500
2022-06-24	0.890	0.890	0.830	0.850	0.655	815,000
2022-06-23	0.890	0.900	0.860	0.890	0.686	765,000
2022-06-22	0.970	0.980	0.950	0.960	0.688	650,000
2022-06-21	0.950	0.970	0.940	0.960	0.688	520,000
2022-06-20	0.960	0.980	0.940	0.970	0.695	597,500
2022-06-17	0.970	0.970	0.960	0.970	0.695	542,500
2022-06-16	0.980	1.000	0.950	0.960	0.688	1,145,000
2022-06-15	0.990	0.990	0.970	0.980	0.702	315,000
2022-06-14	0.990	1.000	0.950	0.980	0.702	225,000
2022-06-13	0.990	1.050	0.990	1.000	0.716	1,057,500
2022-06-10	0.960	0.990	0.950	0.990	0.709	712,500
2022-06-09	0.940	0.980	0.940	0.970	0.695	610,000
2022-06-08	0.950	0.960	0.930	0.950	0.681	1,497,500
2022-06-07	0.920	0.950	0.920	0.950	0.681	1,257,500
2022-06-06	0.930	0.960	0.900	0.940	0.673	570,000
2022-06-02	0.830	0.990	0.820	0.930	0.666	1,405,000
2022-06-01	0.870	0.870	0.840	0.870	0.623	37,500

← NewerPage 18 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.