Flying Financial Service Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.320 | 1.460 | 1.050 | 1.190 | 1.190 | 1,067,000 |
| 2026-04-29 | 1.500 | 1.500 | 1.100 | 1.320 | 1.320 | 2,153,000 |
| 2026-04-28 | 1.900 | 1.900 | 1.300 | 1.500 | 1.500 | 3,317,000 |
| 2026-04-27 | 2.050 | 2.290 | 1.750 | 1.800 | 1.800 | 2,617,000 |
| 2026-04-24 | 1.900 | 2.280 | 1.800 | 2.050 | 2.050 | 2,098,000 |
| 2026-04-23 | 2.460 | 2.500 | 1.810 | 1.900 | 1.900 | 1,229,000 |
| 2026-04-22 | 2.900 | 2.900 | 2.080 | 2.460 | 2.460 | 1,493,600 |
| 2026-04-21 | 2.980 | 3.030 | 2.720 | 2.900 | 2.900 | 480,000 |
| 2026-04-20 | 3.110 | 3.120 | 2.890 | 2.960 | 2.960 | 460,000 |
| 2026-04-17 | 3.400 | 3.490 | 3.050 | 3.110 | 3.110 | 448,000 |
| 2026-04-16 | 4.090 | 4.300 | 3.300 | 3.390 | 3.390 | 1,819,000 |
| 2026-04-15 | 4.200 | 5.180 | 4.060 | 4.300 | 4.300 | 1,339,000 |
| 2026-04-14 | 4.770 | 4.770 | 2.740 | 4.200 | 4.200 | 2,549,000 |
| 2026-04-13 | 6.190 | 6.210 | 4.620 | 4.780 | 4.780 | 2,036,000 |
| 2026-04-10 | 6.830 | 6.970 | 6.070 | 6.190 | 6.190 | 1,914,200 |
| 2026-04-09 | 6.610 | 6.950 | 6.460 | 6.830 | 6.830 | 2,617,000 |
| 2026-04-08 | 6.800 | 7.100 | 6.610 | 6.700 | 6.700 | 1,791,000 |
| 2026-04-02 | 6.910 | 7.200 | 6.750 | 6.900 | 6.900 | 2,091,000 |
| 2026-04-01 | 7.000 | 7.130 | 6.770 | 7.010 | 7.010 | 1,899,000 |
| 2026-03-31 | 7.150 | 7.350 | 6.520 | 7.000 | 7.000 | 1,866,000 |
| 2026-03-30 | 7.250 | 7.400 | 6.910 | 7.150 | 7.150 | 1,961,000 |
| 2026-03-27 | 7.200 | 7.400 | 6.770 | 7.350 | 7.350 | 1,802,100 |
| 2026-03-26 | 6.900 | 7.320 | 6.740 | 7.200 | 7.200 | 2,132,000 |
| 2026-03-25 | 6.410 | 7.440 | 6.210 | 7.440 | 7.440 | 2,308,000 |
| 2026-03-24 | 6.980 | 7.030 | 6.390 | 6.410 | 6.410 | 1,656,000 |
| 2026-03-23 | 7.270 | 7.450 | 6.970 | 6.980 | 6.980 | 1,714,000 |
| 2026-03-20 | 7.520 | 7.710 | 7.190 | 7.270 | 7.270 | 1,503,000 |
| 2026-03-19 | 7.700 | 7.760 | 7.590 | 7.720 | 7.720 | 1,441,000 |
| 2026-03-18 | 7.610 | 7.860 | 7.610 | 7.770 | 7.770 | 1,450,000 |
| 2026-03-17 | 7.550 | 7.870 | 7.550 | 7.810 | 7.810 | 1,434,200 |
| 2026-03-16 | 7.760 | 7.810 | 7.440 | 7.750 | 7.750 | 1,311,000 |
| 2026-03-13 | 7.570 | 7.900 | 7.400 | 7.900 | 7.900 | 1,583,000 |
| 2026-03-12 | 7.630 | 7.730 | 7.340 | 7.570 | 7.570 | 1,600,000 |
| 2026-03-11 | 8.300 | 8.320 | 7.610 | 7.630 | 7.630 | 1,500,000 |
| 2026-03-10 | 8.000 | 8.680 | 7.830 | 8.400 | 8.400 | 1,457,000 |
| 2026-03-09 | 7.510 | 8.020 | 7.350 | 7.880 | 7.880 | 1,436,000 |
| 2026-03-06 | 6.900 | 7.520 | 6.750 | 7.440 | 7.440 | 1,920,000 |
| 2026-03-05 | 6.480 | 7.100 | 6.480 | 7.010 | 7.010 | 1,788,000 |
| 2026-03-04 | 6.420 | 6.650 | 6.420 | 6.580 | 6.580 | 1,847,000 |
| 2026-03-03 | 6.530 | 6.650 | 6.420 | 6.520 | 6.520 | 1,735,000 |
| 2026-03-02 | 6.500 | 6.760 | 6.440 | 6.510 | 6.510 | 1,554,000 |
| 2026-02-27 | 6.280 | 6.620 | 6.280 | 6.500 | 6.500 | 1,994,500 |
| 2026-02-26 | 6.250 | 6.340 | 6.180 | 6.280 | 6.280 | 2,176,000 |
| 2026-02-25 | 6.280 | 6.350 | 6.180 | 6.250 | 6.250 | 1,762,000 |
| 2026-02-24 | 6.280 | 6.530 | 6.180 | 6.380 | 6.380 | 1,734,200 |
| 2026-02-23 | 6.360 | 6.620 | 6.340 | 6.380 | 6.380 | 1,655,000 |
| 2026-02-20 | 6.680 | 6.860 | 6.380 | 6.460 | 6.460 | 1,648,000 |
| 2026-02-16 | 6.600 | 6.880 | 6.370 | 6.880 | 6.880 | 733,000 |
| 2026-02-13 | 6.650 | 6.760 | 6.380 | 6.740 | 6.740 | 1,695,000 |
| 2026-02-12 | 6.650 | 6.950 | 6.500 | 6.610 | 6.610 | 1,687,400 |
| 2026-02-11 | 6.600 | 6.700 | 6.300 | 6.690 | 6.690 | 1,765,000 |
| 2026-02-10 | 6.650 | 6.700 | 6.520 | 6.600 | 6.600 | 1,456,000 |
| 2026-02-09 | 6.630 | 6.770 | 6.510 | 6.710 | 6.710 | 1,795,000 |
| 2026-02-06 | 6.900 | 6.900 | 6.600 | 6.690 | 6.690 | 1,631,000 |
| 2026-02-05 | 6.600 | 7.000 | 6.510 | 6.990 | 6.990 | 1,784,000 |
| 2026-02-04 | 6.740 | 7.070 | 6.600 | 6.750 | 6.750 | 1,612,000 |
| 2026-02-03 | 7.000 | 7.050 | 6.440 | 6.840 | 6.840 | 1,639,000 |
| 2026-02-02 | 6.820 | 7.270 | 6.820 | 7.140 | 7.140 | 1,550,000 |
| 2026-01-30 | 6.750 | 7.050 | 6.690 | 6.990 | 6.990 | 1,474,350 |
| 2026-01-29 | 6.430 | 6.890 | 6.430 | 6.740 | 6.740 | 1,153,500 |
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.