Flying Financial Service Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 80,000 |
| 2025-05-09 | 3.650 | 3.650 | 3.010 | 3.050 | 3.050 | 148,000 |
| 2025-05-08 | 3.930 | 3.930 | 3.500 | 3.500 | 3.500 | 200,000 |
| 2025-05-07 | 4.000 | 4.100 | 3.790 | 3.850 | 3.850 | 179,000 |
| 2025-05-06 | 3.600 | 3.900 | 3.580 | 3.900 | 3.900 | 200,000 |
| 2025-05-02 | 3.990 | 3.990 | 3.600 | 3.640 | 3.640 | 238,400 |
| 2025-04-30 | 3.750 | 4.000 | 3.750 | 3.790 | 3.790 | 386,140 |
| 2025-04-29 | 3.740 | 3.810 | 3.690 | 3.750 | 3.750 | 1,227,500 |
| 2025-04-28 | 2.890 | 3.750 | 2.890 | 3.740 | 3.740 | 756,800 |
| 2025-04-25 | 2.860 | 2.890 | 2.680 | 2.890 | 2.890 | 160,000 |
| 2025-04-24 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 45,000 |
| 2025-04-23 | 2.770 | 2.780 | 2.770 | 2.780 | 2.780 | 60,400 |
| 2025-04-22 | 2.600 | 2.870 | 2.600 | 2.760 | 2.760 | 185,000 |
| 2025-04-17 | 2.600 | 2.600 | 2.480 | 2.600 | 2.600 | 77,900 |
| 2025-04-16 | 2.800 | 2.800 | 2.600 | 2.600 | 2.600 | 155,000 |
| 2025-04-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 85,000 |
| 2025-04-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,000 |
| 2025-04-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 35,900 |
| 2025-04-10 | 2.520 | 2.850 | 2.500 | 2.800 | 2.800 | 362,176 |
| 2025-04-09 | 2.480 | 2.520 | 2.480 | 2.520 | 2.520 | 50,000 |
| 2025-04-08 | 2.520 | 2.520 | 2.180 | 2.500 | 2.500 | 180,000 |
| 2025-04-07 | 2.800 | 2.800 | 2.500 | 2.500 | 2.500 | 30,000 |
| 2025-04-03 | 2.580 | 2.880 | 2.580 | 2.880 | 2.880 | 75,000 |
| 2025-04-02 | 2.810 | 2.810 | 2.580 | 2.580 | 2.580 | 265,000 |
| 2025-04-01 | 2.200 | 2.870 | 2.200 | 2.810 | 2.810 | 421,800 |
| 2025-03-31 | 2.080 | 2.280 | 2.030 | 2.200 | 2.200 | 253,000 |
| 2025-03-28 | 1.900 | 2.150 | 1.900 | 1.930 | 1.930 | 417,550 |
| 2025-03-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-03-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-03-25 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 175,000 |
| 2025-03-24 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 99,200 |
| 2025-03-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-03-20 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 40,000 |
| 2025-03-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-03-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-03-17 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 42,000 |
| 2025-03-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 115,000 |
| 2025-03-13 | 1.320 | 1.490 | 1.320 | 1.490 | 1.490 | 50,200 |
| 2025-03-12 | 1.340 | 1.340 | 1.280 | 1.330 | 1.330 | 80,000 |
| 2025-03-11 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 138,000 |
| 2025-03-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-03-07 | 1.330 | 1.330 | 1.240 | 1.250 | 1.250 | 40,000 |
| 2025-03-06 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 75,000 |
| 2025-03-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 5,000 |
| 2025-03-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-03-03 | 1.000 | 1.310 | 1.000 | 1.310 | 1.310 | 105,000 |
| 2025-02-28 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 20,000 |
| 2025-02-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-26 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 30,000 |
| 2025-02-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-02-24 | 1.150 | 1.200 | 1.110 | 1.190 | 1.190 | 100,000 |
| 2025-02-21 | 1.250 | 1.250 | 1.100 | 1.110 | 1.110 | 261,200 |
| 2025-02-20 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2025-02-19 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 25,000 |
| 2025-02-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 60,000 |
| 2025-02-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-02-14 | 1.410 | 1.420 | 1.350 | 1.360 | 1.360 | 160,000 |
| 2025-02-13 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 100,700 |
| 2025-02-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,000 |
| 2025-02-11 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 25,000 |
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.