Flying Financial Service Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 3,000 |
| 2026-10-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 3,000 |
| 2026-10-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-10-20 | 1.745 | 1.745 | 1.730 | 1.730 | 1.730 | 2,000 |
| 2026-10-16 | 1.750 | 1.850 | 1.715 | 1.775 | 1.775 | 482,000 |
| 2026-10-15 | 1.300 | 1.740 | 1.300 | 1.700 | 1.700 | 551,000 |
| 2026-10-14 | 1.230 | 1.235 | 1.230 | 1.235 | 1.235 | 61,000 |
| 2026-10-13 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,000 |
| 2026-10-12 | 1.230 | 1.540 | 1.230 | 1.435 | 1.435 | 1,081,000 |
| 2026-10-09 | 1.450 | 1.450 | 1.230 | 1.230 | 1.230 | 69,000 |
| 2026-10-08 | 1.570 | 1.570 | 1.425 | 1.500 | 1.500 | 78,000 |
| 2026-10-07 | 1.570 | 1.570 | 1.425 | 1.510 | 1.510 | 78,000 |
| 2026-10-06 | 1.600 | 1.625 | 1.570 | 1.570 | 1.570 | 14,000 |
| 2026-10-05 | 1.600 | 1.625 | 1.570 | 1.570 | 1.570 | 14,000 |
| 2026-10-02 | 1.600 | 1.625 | 1.580 | 1.580 | 1.580 | 14,000 |
| 2026-09-30 | 1.525 | 1.700 | 1.525 | 1.600 | 1.600 | 193,000 |
| 2026-09-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22,000 |
| 2026-09-28 | 1.750 | 1.780 | 1.500 | 1.545 | 1.545 | 110,050 |
| 2026-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2026-09-24 | 1.550 | 1.650 | 1.500 | 1.650 | 1.650 | 122,000 |
| 2026-09-23 | 1.410 | 1.675 | 1.410 | 1.550 | 1.550 | 102,000 |
| 2026-09-22 | 1.400 | 1.450 | 1.305 | 1.400 | 1.400 | 79,000 |
| 2026-09-21 | 1.370 | 1.430 | 1.300 | 1.400 | 1.400 | 232,000 |
| 2026-09-18 | 1.150 | 1.380 | 1.150 | 1.300 | 1.300 | 27,000 |
| 2026-09-17 | 1.325 | 1.330 | 1.150 | 1.150 | 1.150 | 221,000 |
| 2026-09-16 | 1.420 | 1.420 | 1.250 | 1.260 | 1.260 | 166,000 |
| 2026-09-15 | 1.600 | 1.600 | 1.360 | 1.420 | 1.420 | 129,000 |
| 2026-09-14 | 1.575 | 1.575 | 1.555 | 1.555 | 1.555 | 98,000 |
| 2026-09-11 | 1.480 | 1.485 | 1.365 | 1.480 | 1.480 | 257,000 |
| 2026-09-10 | 1.495 | 1.495 | 1.405 | 1.480 | 1.480 | 44,000 |
| 2026-09-09 | 1.505 | 1.505 | 1.420 | 1.420 | 1.420 | 42,000 |
| 2026-09-08 | 1.510 | 1.530 | 1.495 | 1.510 | 1.510 | 44,000 |
| 2026-09-07 | 1.545 | 1.550 | 1.500 | 1.550 | 1.550 | 67,000 |
| 2026-09-04 | 1.580 | 1.660 | 1.545 | 1.545 | 1.545 | 31,000 |
| 2026-09-03 | 1.570 | 1.595 | 1.505 | 1.580 | 1.580 | 23,000 |
| 2026-09-02 | 1.580 | 1.650 | 1.570 | 1.570 | 1.570 | 50,000 |
| 2026-09-01 | 1.600 | 1.725 | 1.600 | 1.680 | 1.680 | 50,000 |
| 2026-08-31 | 1.560 | 1.760 | 1.560 | 1.700 | 1.700 | 7,000 |
| 2026-08-28 | 1.600 | 1.685 | 1.505 | 1.685 | 1.685 | 49,000 |
| 2026-08-27 | 1.600 | 1.600 | 1.525 | 1.535 | 1.535 | 17,000 |
| 2026-08-26 | 1.700 | 1.740 | 1.600 | 1.600 | 1.600 | 92,000 |
| 2026-08-25 | 1.790 | 1.790 | 1.670 | 1.755 | 1.755 | 113,000 |
| 2026-08-24 | 1.620 | 1.900 | 1.500 | 1.800 | 1.800 | 414,000 |
| 2026-08-21 | 1.600 | 1.900 | 1.590 | 1.620 | 1.620 | 400,000 |
| 2026-08-20 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 127,000 |
| 2026-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2026-08-18 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2026-08-17 | 1.525 | 1.700 | 1.480 | 1.605 | 1.605 | 375,000 |
| 2026-08-14 | 1.520 | 1.580 | 1.395 | 1.570 | 1.570 | 80,000 |
| 2026-08-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 32,000 |
| 2026-08-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 |
| 2026-08-11 | 1.460 | 1.520 | 1.420 | 1.520 | 1.520 | 21,000 |
| 2026-08-10 | 1.585 | 1.585 | 1.475 | 1.480 | 1.480 | 61,000 |
| 2026-08-07 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 50,000 |
| 2026-08-06 | 1.570 | 1.595 | 1.480 | 1.595 | 1.595 | 2,298,000 |
| 2026-08-05 | 1.580 | 1.585 | 1.570 | 1.570 | 1.570 | 870,000 |
| 2026-08-04 | 1.585 | 1.600 | 1.540 | 1.580 | 1.580 | 354,000 |
| 2026-08-03 | 1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 303,000 |
| 2026-07-31 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 72,200 |
| 2026-07-30 | 1.370 | 1.480 | 1.350 | 1.480 | 1.480 | 339,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.