Flying Financial Service Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.598	0.598	0.598	0.598	0.500	0
2024-02-14	0.598	0.598	0.598	0.598	0.500	0
2024-02-09	0.598	0.598	0.598	0.598	0.500	0
2024-02-08	0.598	0.598	0.598	0.598	0.500	0
2024-02-07	0.598	0.598	0.598	0.598	0.500	0
2024-02-06	0.706	0.706	0.706	0.706	0.590	0
2024-02-05	0.706	0.706	0.706	0.706	0.590	0
2024-02-02	0.706	0.706	0.706	0.706	0.590	0
2024-02-01	0.706	0.706	0.706	0.706	0.590	0
2024-01-31	0.706	0.706	0.706	0.706	0.590	0
2024-01-30	0.706	0.706	0.706	0.706	0.590	0
2024-01-29	0.706	0.706	0.706	0.706	0.590	0
2024-01-26	0.706	0.706	0.706	0.706	0.590	0
2024-01-25	0.718	0.718	0.718	0.718	0.600	10,000
2024-01-24	0.514	0.514	0.514	0.514	0.430	0
2024-01-23	0.514	0.514	0.514	0.514	0.430	0
2024-01-22	0.514	0.514	0.514	0.514	0.430	0
2024-01-19	0.514	0.514	0.514	0.514	0.430	0
2024-01-18	0.514	0.514	0.514	0.514	0.430	0
2024-01-17	0.508	0.508	0.508	0.508	0.425	0
2024-01-16	0.508	0.508	0.508	0.508	0.425	0
2024-01-15	0.502	0.502	0.502	0.502	0.420	0
2024-01-12	0.502	0.502	0.502	0.502	0.420	0
2024-01-11	0.502	0.502	0.502	0.502	0.420	0
2024-01-10	0.502	0.502	0.502	0.502	0.420	0
2024-01-09	0.502	0.502	0.502	0.502	0.420	0
2024-01-08	0.502	0.502	0.502	0.502	0.420	0
2024-01-05	0.550	0.550	0.550	0.550	0.460	0
2024-01-04	0.550	0.550	0.550	0.550	0.460	0
2024-01-03	0.550	0.550	0.550	0.550	0.460	0
2024-01-02	0.550	0.550	0.550	0.550	0.460	0
2023-12-29	0.550	0.550	0.550	0.550	0.460	0
2023-12-28	0.550	0.550	0.550	0.550	0.460	0
2023-12-27	0.550	0.550	0.550	0.550	0.460	0
2023-12-22	0.467	0.467	0.467	0.467	0.390	0
2023-12-21	0.467	0.467	0.467	0.467	0.390	0
2023-12-20	0.467	0.467	0.467	0.467	0.390	5,000
2023-12-19	0.419	0.419	0.419	0.419	0.350	0
2023-12-18	0.419	0.419	0.419	0.419	0.350	0
2023-12-15	0.419	0.419	0.419	0.419	0.350	0
2023-12-14	0.419	0.419	0.419	0.419	0.350	0
2023-12-13	0.419	0.419	0.419	0.419	0.350	0
2023-12-12	0.419	0.419	0.419	0.419	0.350	0
2023-12-11	0.419	0.419	0.419	0.419	0.350	0
2023-12-08	0.419	0.419	0.419	0.419	0.350	0
2023-12-07	0.419	0.419	0.419	0.419	0.350	0
2023-12-06	0.419	0.419	0.419	0.419	0.350	0
2023-12-05	0.419	0.419	0.419	0.419	0.350	0
2023-12-04	0.419	0.419	0.419	0.419	0.350	0
2023-12-01	0.419	0.419	0.419	0.419	0.350	0
2023-11-30	0.538	0.538	0.419	0.419	0.350	50,000
2023-11-29	0.467	0.467	0.467	0.467	0.390	0
2023-11-28	0.467	0.467	0.467	0.467	0.390	0
2023-11-27	0.467	0.467	0.467	0.467	0.390	0
2023-11-24	0.467	0.467	0.467	0.467	0.390	0
2023-11-23	0.467	0.467	0.467	0.467	0.390	0
2023-11-22	0.467	0.467	0.467	0.467	0.390	10,800
2023-11-21	0.467	0.467	0.467	0.467	0.390	0
2023-11-20	0.526	0.526	0.526	0.526	0.440	0
2023-11-17	0.921	1.005	0.550	0.550	0.460	81,198

← NewerPage 12 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.