Flying Financial Service Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	6.460	7.200	6.020	6.480	6.480	1,155,000
2026-01-27	6.030	6.780	5.790	6.560	6.560	1,194,200
2026-01-26	5.800	6.090	5.680	6.030	6.030	1,356,000
2026-01-23	6.100	6.400	5.550	5.800	5.800	1,219,000
2026-01-22	6.190	6.840	5.980	6.200	6.200	1,132,100
2026-01-21	6.150	6.190	5.800	6.190	6.190	1,191,000
2026-01-20	6.490	6.770	5.840	6.150	6.150	1,175,700
2026-01-19	6.350	7.180	5.770	6.590	6.590	1,170,000
2026-01-16	6.550	6.900	4.790	6.330	6.330	1,317,000
2026-01-15	7.560	7.660	6.500	6.500	6.500	1,148,000
2026-01-14	8.020	8.230	7.660	7.930	7.930	1,294,000
2026-01-13	8.310	8.600	7.010	8.000	8.000	1,320,100
2026-01-12	9.340	9.450	8.290	8.310	8.310	1,252,000
2026-01-09	9.540	9.960	9.200	9.330	9.330	1,054,000
2026-01-08	10.140	10.140	9.530	9.590	9.590	1,292,000
2026-01-07	10.620	10.620	10.150	10.150	10.150	1,284,000
2026-01-06	10.580	10.740	9.700	10.740	10.740	1,578,000
2026-01-05	11.290	11.290	10.280	10.580	10.580	1,407,000
2026-01-02	11.240	11.490	10.900	11.300	11.300	1,631,200
2025-12-31	11.180	11.520	10.780	11.240	11.240	848,000
2025-12-30	11.180	11.360	10.530	11.130	11.130	1,633,000
2025-12-29	11.820	12.010	11.170	11.250	11.250	1,442,100
2025-12-24	11.780	12.110	11.650	11.820	11.820	749,000
2025-12-23	11.690	12.000	11.580	11.730	11.730	1,548,000
2025-12-22	12.090	12.230	11.690	11.690	11.690	1,472,750
2025-12-19	12.180	12.780	12.000	12.080	12.080	1,533,000
2025-12-18	12.360	12.680	12.120	12.150	12.150	1,425,000
2025-12-17	13.030	13.780	11.560	12.360	12.360	1,610,000
2025-12-16	12.760	13.800	12.430	13.030	13.030	1,622,000
2025-12-15	12.900	13.300	12.580	12.760	12.760	1,522,000
2025-12-12	12.670	14.010	12.330	12.900	12.900	1,774,166
2025-12-11	11.610	12.780	11.300	12.660	12.660	1,714,100
2025-12-10	11.140	11.720	11.140	11.600	11.600	1,870,000
2025-12-09	11.100	11.450	10.980	11.130	11.130	1,648,000
2025-12-08	11.350	11.490	11.010	11.060	11.060	1,831,000
2025-12-05	11.360	11.460	11.200	11.350	11.350	1,904,000
2025-12-04	11.500	11.900	11.130	11.360	11.360	2,504,000
2025-12-03	11.740	11.900	11.430	11.500	11.500	1,802,000
2025-12-02	11.470	12.000	10.400	12.000	12.000	1,730,000
2025-12-01	11.710	12.190	11.450	11.450	11.450	1,496,800
2025-11-28	11.650	12.130	10.880	11.840	11.840	1,082,000
2025-11-27	11.380	11.850	11.000	11.850	11.850	909,000
2025-11-26	10.280	11.480	10.220	11.460	11.460	1,049,600
2025-11-25	10.880	11.050	10.280	10.280	10.280	715,000
2025-11-24	11.220	11.340	10.610	10.880	10.880	925,100
2025-11-21	11.550	11.550	10.900	11.200	11.200	952,800
2025-11-20	11.500	11.760	10.890	11.500	11.500	896,000
2025-11-19	11.390	11.780	11.200	11.540	11.540	943,000
2025-11-18	10.980	11.550	10.790	11.400	11.400	916,000
2025-11-17	11.000	11.480	10.700	10.850	10.850	972,000
2025-11-14	11.180	11.190	10.560	11.000	11.000	408,000
2025-11-13	11.200	11.490	10.690	11.080	11.080	438,100
2025-11-12	11.300	11.980	10.560	11.000	11.000	932,200
2025-11-11	9.950	11.800	9.590	11.500	11.500	864,000
2025-11-10	11.260	11.340	9.880	9.880	9.880	478,400
2025-11-07	12.010	12.100	10.950	11.420	11.420	711,000
2025-11-06	12.390	12.560	11.530	12.210	12.210	761,000
2025-11-05	12.360	12.850	11.980	12.370	12.370	855,000
2025-11-04	12.160	12.400	11.490	12.100	12.100	916,000
2025-11-03	12.120	12.180	10.800	12.180	12.180	694,000

← NewerPage 4 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.