First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.830	0.880	0.830	0.880	0.630	350,000
2022-05-30	0.840	0.860	0.830	0.860	0.616	555,000
2022-05-27	0.830	0.830	0.820	0.830	0.595	235,000
2022-05-26	0.830	0.830	0.800	0.830	0.595	155,000
2022-05-25	0.830	0.840	0.810	0.830	0.595	75,000
2022-05-24	0.820	0.830	0.810	0.830	0.595	202,500
2022-05-23	0.820	0.830	0.820	0.820	0.587	322,500
2022-05-20	0.820	0.840	0.800	0.810	0.580	632,500
2022-05-19	0.820	0.840	0.820	0.820	0.587	192,500
2022-05-18	0.820	0.830	0.780	0.820	0.587	45,000
2022-05-17	0.780	0.830	0.780	0.810	0.580	335,000
2022-05-16	0.780	0.800	0.780	0.800	0.573	72,500
2022-05-13	0.790	0.790	0.770	0.780	0.559	147,500
2022-05-12	0.780	0.790	0.770	0.790	0.566	70,000
2022-05-11	0.780	0.790	0.780	0.790	0.566	7,500
2022-05-10	0.760	0.800	0.750	0.800	0.573	240,000
2022-05-06	0.770	0.790	0.770	0.790	0.566	270,000
2022-05-05	0.810	0.810	0.770	0.770	0.552	32,500
2022-05-04	0.820	0.820	0.780	0.810	0.580	55,000
2022-05-03	0.820	0.820	0.820	0.820	0.587	0
2022-04-29	0.800	0.820	0.800	0.820	0.587	70,000
2022-04-28	0.810	0.820	0.810	0.820	0.587	17,500
2022-04-27	0.770	0.820	0.770	0.810	0.580	135,000
2022-04-26	0.840	0.840	0.800	0.800	0.573	172,500
2022-04-25	0.830	0.840	0.800	0.840	0.602	325,000
2022-04-22	0.840	0.860	0.840	0.860	0.616	185,000
2022-04-21	0.850	0.870	0.850	0.870	0.623	167,500
2022-04-20	0.850	0.870	0.850	0.870	0.623	32,500
2022-04-19	0.880	0.880	0.850	0.880	0.630	645,000
2022-04-14	0.850	0.880	0.850	0.880	0.630	502,600
2022-04-13	0.850	0.850	0.810	0.850	0.609	57,500
2022-04-12	0.850	0.860	0.830	0.850	0.609	260,000
2022-04-11	0.880	0.880	0.840	0.880	0.630	540,000
2022-04-08	0.860	0.860	0.850	0.860	0.616	67,500
2022-04-07	0.860	0.860	0.850	0.860	0.616	242,500
2022-04-06	0.950	0.950	0.860	0.860	0.616	1,172,500
2022-04-04	0.890	0.930	0.890	0.910	0.652	932,500
2022-04-01	0.810	0.890	0.810	0.880	0.630	1,515,000
2022-03-31	0.760	0.870	0.760	0.830	0.595	2,365,000
2022-03-30	0.780	0.810	0.760	0.790	0.566	1,447,500
2022-03-29	0.740	0.760	0.740	0.760	0.544	275,000
2022-03-28	0.700	0.750	0.700	0.720	0.516	1,547,500
2022-03-25	0.800	0.800	0.760	0.780	0.559	540,000
2022-03-24	0.810	0.810	0.800	0.810	0.580	712,500
2022-03-23	0.820	0.820	0.790	0.810	0.580	817,500
2022-03-22	0.820	0.820	0.800	0.800	0.573	500,000
2022-03-21	0.820	0.820	0.790	0.810	0.580	642,500
2022-03-18	0.840	0.840	0.780	0.810	0.580	1,017,500
2022-03-17	0.810	0.870	0.790	0.810	0.580	5,350,000
2022-03-16	0.780	0.820	0.730	0.780	0.559	2,615,000
2022-03-15	0.820	0.860	0.730	0.760	0.544	2,807,500
2022-03-14	0.950	0.970	0.860	0.880	0.630	537,500
2022-03-11	0.990	0.990	0.940	0.950	0.681	140,000
2022-03-10	0.980	1.000	0.970	1.000	0.716	110,000
2022-03-09	1.000	1.000	0.980	0.990	0.709	785,000
2022-03-08	1.000	1.010	0.970	0.990	0.709	862,500
2022-03-07	1.000	1.020	0.970	1.000	0.716	592,500
2022-03-04	1.000	1.020	0.980	1.010	0.723	1,125,000
2022-03-03	1.000	1.010	1.000	1.000	0.716	415,000
2022-03-02	1.020	1.020	1.000	1.000	0.716	315,000

← NewerPage 19 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.