Flying Financial Service Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.700 | 3.850 | 3.250 | 3.490 | 3.490 | 219,000 |
| 2025-08-04 | 3.600 | 3.850 | 3.560 | 3.830 | 3.830 | 345,000 |
| 2025-08-01 | 3.370 | 3.590 | 3.340 | 3.490 | 3.490 | 980,000 |
| 2025-07-31 | 3.380 | 3.520 | 3.200 | 3.490 | 3.490 | 590,000 |
| 2025-07-30 | 3.290 | 3.450 | 3.280 | 3.370 | 3.370 | 285,000 |
| 2025-07-29 | 3.330 | 3.450 | 3.290 | 3.330 | 3.330 | 460,000 |
| 2025-07-28 | 3.370 | 3.540 | 3.360 | 3.420 | 3.420 | 505,000 |
| 2025-07-25 | 3.400 | 3.490 | 3.360 | 3.440 | 3.440 | 610,000 |
| 2025-07-24 | 3.450 | 3.550 | 3.120 | 3.460 | 3.460 | 510,000 |
| 2025-07-23 | 3.350 | 3.590 | 3.350 | 3.520 | 3.520 | 700,610 |
| 2025-07-22 | 3.570 | 3.750 | 3.400 | 3.460 | 3.460 | 685,000 |
| 2025-07-21 | 3.600 | 3.600 | 3.400 | 3.470 | 3.470 | 705,000 |
| 2025-07-18 | 3.060 | 3.600 | 2.970 | 3.490 | 3.490 | 860,000 |
| 2025-07-17 | 2.970 | 3.200 | 2.970 | 3.180 | 3.180 | 935,000 |
| 2025-07-16 | 3.370 | 3.380 | 2.960 | 3.030 | 3.030 | 350,000 |
| 2025-07-15 | 2.910 | 3.320 | 2.670 | 3.320 | 3.320 | 515,000 |
| 2025-07-14 | 3.280 | 3.280 | 3.040 | 3.140 | 3.140 | 325,000 |
| 2025-07-11 | 3.400 | 3.740 | 3.200 | 3.280 | 3.280 | 833,600 |
| 2025-07-10 | 2.480 | 3.350 | 2.480 | 3.320 | 3.320 | 535,000 |
| 2025-07-09 | 2.940 | 3.060 | 2.710 | 2.900 | 2.900 | 175,000 |
| 2025-07-08 | 3.160 | 3.200 | 2.670 | 3.180 | 3.180 | 450,000 |
| 2025-07-07 | 2.340 | 3.400 | 2.110 | 3.070 | 3.070 | 328,278 |
| 2025-07-04 | 2.600 | 2.600 | 2.160 | 2.350 | 2.350 | 535,000 |
| 2025-07-03 | 2.750 | 2.760 | 2.600 | 2.600 | 2.600 | 145,000 |
| 2025-07-02 | 2.750 | 2.770 | 2.750 | 2.750 | 2.750 | 105,000 |
| 2025-06-30 | 2.980 | 2.980 | 2.710 | 2.710 | 2.710 | 215,000 |
| 2025-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 55,000 |
| 2025-06-26 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 130,300 |
| 2025-06-25 | 2.970 | 3.050 | 2.920 | 3.050 | 3.050 | 95,000 |
| 2025-06-24 | 3.050 | 3.190 | 3.000 | 3.140 | 3.140 | 190,000 |
| 2025-06-23 | 3.550 | 3.550 | 3.350 | 3.350 | 3.350 | 270,000 |
| 2025-06-20 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 280,000 |
| 2025-06-19 | 3.650 | 3.690 | 3.500 | 3.510 | 3.510 | 225,000 |
| 2025-06-18 | 3.600 | 3.810 | 3.600 | 3.620 | 3.620 | 145,000 |
| 2025-06-17 | 3.800 | 3.800 | 3.590 | 3.640 | 3.640 | 160,000 |
| 2025-06-16 | 3.650 | 3.800 | 3.590 | 3.800 | 3.800 | 300,040 |
| 2025-06-13 | 3.700 | 3.720 | 3.670 | 3.670 | 3.670 | 149,100 |
| 2025-06-12 | 3.730 | 3.750 | 3.690 | 3.720 | 3.720 | 150,000 |
| 2025-06-11 | 3.880 | 3.930 | 3.800 | 3.800 | 3.800 | 250,000 |
| 2025-06-10 | 3.600 | 4.050 | 3.600 | 3.840 | 3.840 | 160,000 |
| 2025-06-09 | 4.030 | 4.100 | 3.990 | 4.020 | 4.020 | 312,600 |
| 2025-06-06 | 4.100 | 4.150 | 3.880 | 3.890 | 3.890 | 175,000 |
| 2025-06-05 | 4.100 | 4.100 | 3.910 | 4.010 | 4.010 | 140,600 |
| 2025-06-04 | 4.200 | 4.240 | 4.000 | 4.160 | 4.160 | 155,000 |
| 2025-06-03 | 3.600 | 4.200 | 3.600 | 4.200 | 4.200 | 510,200 |
| 2025-06-02 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 69,700 |
| 2025-05-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 25,000 |
| 2025-05-29 | 3.130 | 3.350 | 3.130 | 3.350 | 3.350 | 20,000 |
| 2025-05-28 | 3.350 | 3.480 | 3.330 | 3.330 | 3.330 | 71,900 |
| 2025-05-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 20,000 |
| 2025-05-26 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 50,000 |
| 2025-05-23 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 30,000 |
| 2025-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 60,000 |
| 2025-05-21 | 3.390 | 3.390 | 3.190 | 3.190 | 3.190 | 30,000 |
| 2025-05-20 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 25,000 |
| 2025-05-19 | 3.460 | 3.600 | 3.460 | 3.590 | 3.590 | 40,000 |
| 2025-05-16 | 3.800 | 3.800 | 3.450 | 3.460 | 3.460 | 105,400 |
| 2025-05-15 | 3.310 | 3.800 | 3.310 | 3.800 | 3.800 | 220,000 |
| 2025-05-14 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 65,000 |
| 2025-05-13 | 3.300 | 3.600 | 3.260 | 3.600 | 3.600 | 165,000 |
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.