Flying Financial Service Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.360	1.360	1.360	1.360	1.360	0
2025-02-07	1.480	1.480	1.200	1.480	1.480	230,800
2025-02-06	1.240	1.300	1.240	1.290	1.290	55,000
2025-02-05	1.240	1.240	1.240	1.240	1.240	0
2025-02-04	1.100	1.240	1.100	1.240	1.240	136,000
2025-02-03	1.070	1.200	1.070	1.200	1.200	67,600
2025-01-28	0.990	0.990	0.990	0.990	0.990	0
2025-01-27	0.900	0.980	0.900	0.980	0.980	180,000
2025-01-24	0.770	0.770	0.770	0.770	0.770	0
2025-01-23	0.770	0.770	0.770	0.770	0.770	0
2025-01-22	0.770	0.770	0.770	0.770	0.770	0
2025-01-21	0.770	0.770	0.770	0.770	0.770	45,000
2025-01-20	0.800	0.800	0.800	0.800	0.800	0
2025-01-17	0.800	0.800	0.800	0.800	0.800	0
2025-01-16	0.800	0.800	0.800	0.800	0.800	0
2025-01-15	0.870	0.870	0.870	0.870	0.870	0
2025-01-14	0.870	0.870	0.870	0.870	0.870	0
2025-01-13	0.870	0.870	0.870	0.870	0.870	0
2025-01-10	0.870	0.870	0.870	0.870	0.870	50,000
2025-01-09	0.980	0.980	0.980	0.980	0.980	0
2025-01-08	0.990	0.990	0.990	0.990	0.990	0
2025-01-07	0.990	0.990	0.990	0.990	0.990	0
2025-01-06	0.990	0.990	0.990	0.990	0.990	0
2025-01-03	0.990	0.990	0.990	0.990	0.990	0
2025-01-02	0.990	0.990	0.990	0.990	0.990	0
2024-12-31	0.990	0.990	0.990	0.990	0.990	0
2024-12-30	0.990	0.990	0.990	0.990	0.990	0
2024-12-27	0.990	0.990	0.990	0.990	0.990	0
2024-12-24	0.890	0.890	0.890	0.890	0.890	0
2024-12-23	0.900	0.900	0.890	0.890	0.890	90,000
2024-12-20	0.880	0.880	0.880	0.880	0.880	0
2024-12-19	0.870	0.870	0.870	0.870	0.870	0
2024-12-18	0.900	0.900	0.900	0.900	0.900	0
2024-12-17	0.970	0.970	0.970	0.970	0.970	0
2024-12-16	0.970	0.970	0.970	0.970	0.970	0
2024-12-13	0.970	0.970	0.970	0.970	0.970	0
2024-12-12	0.980	0.980	0.980	0.980	0.980	0
2024-12-11	0.880	0.880	0.880	0.880	0.880	0
2024-12-10	0.880	0.880	0.880	0.880	0.880	10,000
2024-12-09	0.780	0.780	0.780	0.780	0.780	0
2024-12-06	0.780	0.780	0.780	0.780	0.780	0
2024-12-05	0.780	0.780	0.780	0.780	0.780	30,000
2024-12-04	0.940	0.940	0.940	0.940	0.940	0
2024-12-03	0.940	0.940	0.940	0.940	0.940	0
2024-12-02	0.920	0.940	0.920	0.940	0.940	100,000
2024-11-29	0.930	0.930	0.930	0.930	0.930	0
2024-11-28	0.930	0.930	0.930	0.930	0.930	5,000
2024-11-27	0.800	0.800	0.800	0.800	0.800	0
2024-11-26	0.800	0.800	0.800	0.800	0.800	0
2024-11-25	0.950	0.950	0.750	0.800	0.800	50,000
2024-11-22	0.950	0.950	0.950	0.950	0.950	5,000
2024-11-21	1.000	1.000	1.000	1.000	1.000	0
2024-11-20	1.020	1.020	1.020	1.020	1.020	0
2024-11-19	1.020	1.020	1.020	1.020	1.020	0
2024-11-18	1.020	1.020	1.020	1.020	1.020	0
2024-11-15	0.950	1.020	0.950	1.020	1.020	75,000
2024-11-14	0.980	0.980	0.980	0.980	0.980	0
2024-11-13	0.990	1.000	0.980	0.980	0.980	250,000
2024-11-12	0.900	0.960	0.900	0.960	0.960	20,000
2024-11-11	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 8 of 21 · 1,234 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.