First Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.020	1.020	1.000	1.020	0.731	250,000
2022-02-28	1.000	1.030	0.990	1.020	0.731	1,650,000
2022-02-25	1.000	1.010	1.000	1.010	0.723	415,000
2022-02-24	0.990	1.040	0.980	1.010	0.723	1,507,500
2022-02-23	1.010	1.010	1.000	1.010	0.723	522,500
2022-02-22	1.000	1.010	0.980	1.010	0.723	745,000
2022-02-21	1.000	1.070	1.000	1.010	0.723	1,082,500
2022-02-18	1.010	1.030	1.000	1.030	0.738	395,000
2022-02-17	1.010	1.070	1.000	1.040	0.745	885,000
2022-02-16	1.020	1.020	0.990	1.010	0.723	217,500
2022-02-15	1.010	1.010	0.960	1.000	0.716	305,000
2022-02-14	1.050	1.050	0.990	1.020	0.731	597,500
2022-02-11	1.090	1.090	1.010	1.050	0.752	1,537,500
2022-02-10	1.110	1.110	1.040	1.080	0.774	1,165,000
2022-02-09	1.020	1.140	1.020	1.120	0.802	4,512,500
2022-02-08	0.950	1.040	0.950	1.010	0.723	732,500
2022-02-07	0.980	0.980	0.940	0.970	0.695	310,000
2022-02-04	0.970	1.000	0.960	0.980	0.702	1,112,500
2022-01-31	0.950	0.980	0.950	0.980	0.702	145,000
2022-01-28	0.980	0.990	0.910	0.950	0.681	1,432,500
2022-01-27	0.960	0.980	0.890	0.940	0.673	2,102,500
2022-01-26	1.100	1.100	0.980	1.010	0.723	1,767,500
2022-01-25	1.170	1.200	1.040	1.070	0.766	10,080,000
2022-01-24	0.930	1.220	0.910	1.210	0.867	20,397,500
2022-01-21	0.800	0.920	0.790	0.900	0.645	11,610,000
2022-01-20	0.780	0.790	0.760	0.790	0.566	5,582,500
2022-01-19	0.750	0.770	0.740	0.750	0.537	3,950,000
2022-01-18	0.710	0.770	0.700	0.740	0.530	9,832,500
2022-01-17	0.710	0.710	0.700	0.710	0.509	1,835,000
2022-01-14	0.700	0.720	0.690	0.710	0.509	2,970,000
2022-01-13	0.700	0.710	0.680	0.690	0.494	2,957,500
2022-01-12	0.710	0.710	0.680	0.700	0.501	4,372,794
2022-01-11	0.730	0.730	0.690	0.710	0.509	2,175,000
2022-01-10	0.700	0.720	0.680	0.720	0.516	3,030,000
2022-01-07	0.680	0.740	0.670	0.700	0.501	5,545,000
2022-01-06	0.710	0.710	0.650	0.680	0.487	8,185,000
2022-01-05	0.770	0.770	0.700	0.710	0.509	9,387,500
2022-01-04	0.730	0.830	0.670	0.750	0.537	74,325,000
2022-01-03	1.300	1.300	1.300	1.300	0.931	0
2021-12-31	1.790	1.790	1.200	1.300	0.931	7,945,000
2021-12-30	1.770	1.860	1.770	1.850	1.325	520,000
2021-12-29	1.880	1.880	1.790	1.820	1.304	940,000
2021-12-28	1.910	1.910	1.850	1.890	1.354	787,500
2021-12-24	1.910	1.970	1.900	1.930	1.382	782,500
2021-12-23	1.870	1.930	1.870	1.910	1.368	1,730,000
2021-12-22	1.820	1.840	1.790	1.830	1.311	850,000
2021-12-21	1.720	1.820	1.700	1.780	1.275	717,500
2021-12-20	1.730	1.740	1.610	1.670	1.196	1,795,000
2021-12-17	1.780	1.800	1.710	1.760	1.261	1,130,000
2021-12-16	1.830	1.830	1.720	1.740	1.246	932,500
2021-12-15	1.680	1.840	1.630	1.820	1.304	1,747,500
2021-12-14	1.750	1.750	1.620	1.630	1.168	605,000
2021-12-13	1.800	1.800	1.740	1.760	1.261	775,000
2021-12-10	1.890	1.890	1.790	1.800	1.289	1,225,000
2021-12-09	1.910	1.940	1.830	1.860	1.332	2,475,000
2021-12-08	1.980	1.980	1.790	1.910	1.368	5,205,000
2021-12-07	1.810	2.010	1.790	1.960	1.404	15,060,000
2021-12-06	1.190	1.870	1.190	1.790	1.282	18,442,500
2021-12-03	1.250	1.270	1.140	1.190	0.852	3,760,000
2021-12-02	1.300	1.320	1.260	1.260	0.903	767,500

← NewerPage 20 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.