Flying Financial Service Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.385	0.420	0.380	0.420	0.420	340,000
2024-08-09	0.310	0.385	0.305	0.385	0.385	433,600
2024-08-08	0.345	0.390	0.345	0.345	0.345	750,000
2024-08-07	0.280	0.345	0.242	0.335	0.335	2,000,000
2024-08-06	0.530	0.530	0.275	0.285	0.285	835,900
2024-08-05	0.500	0.590	0.495	0.590	0.590	270,000
2024-08-02	0.550	0.550	0.500	0.500	0.500	25,000
2024-08-01	0.540	0.550	0.540	0.550	0.550	15,000
2024-07-31	0.500	0.500	0.500	0.500	0.500	20,000
2024-07-30	0.560	0.560	0.560	0.560	0.560	10,000
2024-07-29	0.540	0.570	0.540	0.570	0.570	13,400
2024-07-26	0.590	0.590	0.540	0.540	0.540	21,400
2024-07-25	0.510	0.520	0.490	0.520	0.520	30,000
2024-07-24	0.480	0.590	0.475	0.500	0.500	357,200
2024-07-23	0.445	0.520	0.440	0.440	0.440	289,000
2024-07-22	0.440	0.440	0.440	0.440	0.440	0
2024-07-19	0.405	0.405	0.405	0.405	0.405	0
2024-07-18	0.405	0.405	0.405	0.405	0.405	0
2024-07-17	0.395	0.395	0.395	0.395	0.395	0
2024-07-16	0.310	0.420	0.255	0.395	0.395	395,000
2024-07-15	0.270	0.275	0.270	0.270	0.270	125,000
2024-07-12	0.330	0.330	0.330	0.330	0.330	0
2024-07-11	0.330	0.330	0.330	0.330	0.330	0
2024-07-10	0.330	0.330	0.330	0.330	0.330	0
2024-07-09	0.305	0.320	0.275	0.275	0.275	437,200
2024-07-08	0.390	0.390	0.390	0.390	0.390	0
2024-07-05	0.370	0.400	0.370	0.400	0.400	21,000
2024-07-04	0.335	0.415	0.330	0.410	0.410	85,000
2024-07-03	0.295	0.350	0.270	0.295	0.295	445,000
2024-07-02	0.275	0.290	0.275	0.290	0.290	40,000
2024-06-28	0.305	0.305	0.305	0.305	0.305	6,200
2024-06-27	0.300	0.300	0.300	0.300	0.300	0
2024-06-26	0.300	0.300	0.300	0.300	0.300	0
2024-06-25	0.300	0.300	0.300	0.300	0.300	0
2024-06-24	0.300	0.300	0.300	0.300	0.300	0
2024-06-21	0.300	0.300	0.300	0.300	0.300	0
2024-06-20	0.295	0.295	0.295	0.295	0.295	0
2024-06-19	0.290	0.290	0.290	0.290	0.290	0
2024-06-18	0.324	0.324	0.324	0.324	0.271	0
2024-06-17	0.319	0.319	0.319	0.319	0.266	0
2024-06-14	0.319	0.319	0.319	0.319	0.266	0
2024-06-13	0.319	0.319	0.319	0.319	0.266	0
2024-06-12	0.319	0.319	0.319	0.319	0.266	0
2024-06-11	0.319	0.319	0.319	0.319	0.266	0
2024-06-07	0.377	0.377	0.365	0.377	0.315	5,000
2024-06-06	0.377	0.377	0.377	0.377	0.315	0
2024-06-05	0.371	0.377	0.365	0.365	0.305	60,000
2024-06-04	0.377	0.377	0.377	0.377	0.315	0
2024-06-03	0.377	0.377	0.377	0.377	0.315	0
2024-05-31	0.371	0.419	0.365	0.419	0.350	3,965,000
2024-05-30	0.431	0.431	0.431	0.431	0.360	0
2024-05-29	0.431	0.431	0.431	0.431	0.360	0
2024-05-28	0.431	0.431	0.431	0.431	0.360	0
2024-05-27	0.413	0.431	0.383	0.431	0.360	30,000
2024-05-24	0.389	0.389	0.389	0.389	0.325	0
2024-05-23	0.401	0.401	0.401	0.401	0.335	0
2024-05-22	0.401	0.401	0.401	0.401	0.335	0
2024-05-21	0.431	0.514	0.431	0.437	0.365	56,000
2024-05-20	0.538	0.538	0.425	0.455	0.380	55,600
2024-05-17	0.437	0.467	0.437	0.467	0.390	65,000

← NewerPage 10 of 21 · 1,229 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.