Flying Financial Service Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 12.880 | 12.880 | 12.170 | 12.340 | 12.340 | 724,000 |
| 2025-10-30 | 12.560 | 12.770 | 12.360 | 12.680 | 12.680 | 913,000 |
| 2025-10-28 | 12.070 | 12.830 | 11.940 | 12.500 | 12.500 | 640,800 |
| 2025-10-27 | 11.970 | 12.160 | 11.680 | 12.070 | 12.070 | 345,000 |
| 2025-10-24 | 11.770 | 12.300 | 11.660 | 12.000 | 12.000 | 376,900 |
| 2025-10-23 | 11.940 | 12.310 | 11.700 | 11.720 | 11.720 | 515,000 |
| 2025-10-22 | 11.500 | 12.310 | 11.500 | 11.930 | 11.930 | 590,000 |
| 2025-10-21 | 12.200 | 12.200 | 10.980 | 11.780 | 11.780 | 639,000 |
| 2025-10-20 | 11.850 | 12.260 | 11.540 | 12.220 | 12.220 | 520,000 |
| 2025-10-17 | 11.200 | 12.200 | 10.680 | 12.010 | 12.010 | 557,600 |
| 2025-10-16 | 12.200 | 12.570 | 11.050 | 11.400 | 11.400 | 715,000 |
| 2025-10-15 | 10.930 | 13.480 | 10.930 | 12.360 | 12.360 | 1,244,550 |
| 2025-10-14 | 10.000 | 11.100 | 10.000 | 10.800 | 10.800 | 808,000 |
| 2025-10-13 | 8.370 | 9.460 | 7.980 | 9.460 | 9.460 | 350,000 |
| 2025-10-10 | 8.600 | 8.600 | 8.100 | 8.380 | 8.380 | 245,000 |
| 2025-10-09 | 8.820 | 9.090 | 8.420 | 8.630 | 8.630 | 260,000 |
| 2025-10-08 | 9.030 | 9.560 | 8.640 | 8.750 | 8.750 | 261,000 |
| 2025-10-06 | 8.920 | 9.650 | 8.800 | 9.030 | 9.030 | 282,400 |
| 2025-10-03 | 10.300 | 10.600 | 8.700 | 8.920 | 8.920 | 579,862 |
| 2025-10-02 | 9.000 | 10.500 | 9.000 | 10.170 | 10.170 | 545,462 |
| 2025-09-30 | 8.390 | 9.800 | 8.090 | 9.260 | 9.260 | 518,750 |
| 2025-09-29 | 7.340 | 8.490 | 7.340 | 8.390 | 8.390 | 469,028 |
| 2025-09-26 | 7.050 | 8.110 | 7.050 | 7.560 | 7.560 | 381,104 |
| 2025-09-25 | 7.300 | 7.360 | 6.670 | 7.360 | 7.360 | 430,000 |
| 2025-09-24 | 5.370 | 6.990 | 5.370 | 6.960 | 6.960 | 467,831 |
| 2025-09-23 | 5.100 | 5.500 | 5.100 | 5.330 | 5.330 | 135,000 |
| 2025-09-22 | 5.310 | 5.640 | 5.300 | 5.300 | 5.300 | 193,600 |
| 2025-09-19 | 5.210 | 5.400 | 5.110 | 5.320 | 5.320 | 285,000 |
| 2025-09-18 | 5.380 | 5.450 | 5.120 | 5.190 | 5.190 | 315,800 |
| 2025-09-17 | 5.750 | 5.870 | 5.210 | 5.360 | 5.360 | 395,801 |
| 2025-09-16 | 4.680 | 5.800 | 4.680 | 5.710 | 5.710 | 582,700 |
| 2025-09-15 | 4.180 | 5.200 | 4.090 | 4.650 | 4.650 | 548,000 |
| 2025-09-12 | 4.180 | 4.630 | 4.160 | 4.400 | 4.400 | 480,000 |
| 2025-09-11 | 4.410 | 4.770 | 4.000 | 4.180 | 4.180 | 789,300 |
| 2025-09-10 | 4.580 | 4.640 | 4.190 | 4.400 | 4.400 | 560,400 |
| 2025-09-09 | 4.810 | 4.960 | 4.400 | 4.530 | 4.530 | 672,200 |
| 2025-09-08 | 4.570 | 5.010 | 4.380 | 4.760 | 4.760 | 564,100 |
| 2025-09-05 | 4.470 | 4.700 | 4.450 | 4.700 | 4.700 | 421,200 |
| 2025-09-04 | 4.530 | 4.610 | 4.370 | 4.400 | 4.400 | 85,000 |
| 2025-09-03 | 4.610 | 4.780 | 4.580 | 4.580 | 4.580 | 190,008 |
| 2025-09-02 | 4.590 | 4.910 | 4.370 | 4.780 | 4.780 | 190,000 |
| 2025-09-01 | 4.390 | 4.490 | 4.390 | 4.490 | 4.490 | 245,300 |
| 2025-08-29 | 4.300 | 4.480 | 4.300 | 4.400 | 4.400 | 262,311 |
| 2025-08-28 | 4.100 | 4.350 | 3.860 | 4.240 | 4.240 | 356,800 |
| 2025-08-27 | 4.160 | 4.180 | 4.040 | 4.050 | 4.050 | 300,000 |
| 2025-08-26 | 4.200 | 4.200 | 4.020 | 4.100 | 4.100 | 435,000 |
| 2025-08-25 | 4.050 | 4.530 | 4.050 | 4.210 | 4.210 | 304,100 |
| 2025-08-22 | 4.310 | 4.500 | 4.310 | 4.400 | 4.400 | 503,832 |
| 2025-08-21 | 4.180 | 4.450 | 4.090 | 4.320 | 4.320 | 632,310 |
| 2025-08-20 | 3.690 | 4.200 | 3.690 | 4.180 | 4.180 | 515,000 |
| 2025-08-19 | 3.700 | 4.080 | 3.610 | 4.080 | 4.080 | 500,000 |
| 2025-08-18 | 3.670 | 4.030 | 3.670 | 3.950 | 3.950 | 601,691 |
| 2025-08-15 | 3.610 | 3.780 | 3.610 | 3.780 | 3.780 | 137,400 |
| 2025-08-14 | 3.400 | 3.780 | 3.400 | 3.780 | 3.780 | 380,000 |
| 2025-08-13 | 3.720 | 4.120 | 3.710 | 3.900 | 3.900 | 368,700 |
| 2025-08-12 | 3.930 | 4.170 | 3.930 | 3.950 | 3.950 | 374,100 |
| 2025-08-11 | 3.550 | 4.260 | 3.550 | 3.820 | 3.820 | 815,500 |
| 2025-08-08 | 3.600 | 4.040 | 3.600 | 3.800 | 3.800 | 315,000 |
| 2025-08-07 | 3.520 | 3.860 | 3.510 | 3.760 | 3.760 | 240,000 |
| 2025-08-06 | 3.300 | 3.810 | 3.210 | 3.690 | 3.690 | 355,000 |
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.