Flying Financial Service Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.000	1.000	1.000	1.000	1.000	0
2024-11-07	0.950	1.040	0.950	1.040	1.040	25,000
2024-11-06	0.890	1.120	0.890	0.950	0.950	301,300
2024-11-05	0.820	0.820	0.820	0.820	0.820	95,000
2024-11-04	0.620	0.620	0.620	0.620	0.620	0
2024-11-01	0.620	0.620	0.620	0.620	0.620	0
2024-10-31	0.590	0.620	0.590	0.620	0.620	5,000
2024-10-30	0.630	0.630	0.560	0.590	0.590	150,000
2024-10-29	0.830	0.830	0.750	0.750	0.750	50,000
2024-10-28	0.830	0.830	0.830	0.830	0.830	0
2024-10-25	0.860	0.860	0.770	0.810	0.810	50,000
2024-10-24	0.870	0.970	0.840	0.910	0.910	35,000
2024-10-23	0.790	1.250	0.790	0.980	0.980	1,101,400
2024-10-22	0.460	0.890	0.445	0.790	0.790	885,200
2024-10-21	0.450	0.455	0.440	0.450	0.450	300,200
2024-10-18	0.330	0.445	0.330	0.440	0.440	35,000
2024-10-17	0.300	0.430	0.300	0.425	0.425	235,000
2024-10-16	0.400	0.400	0.400	0.400	0.400	0
2024-10-15	0.400	0.400	0.400	0.400	0.400	0
2024-10-14	0.445	0.445	0.400	0.400	0.400	675,000
2024-10-10	0.400	0.400	0.400	0.400	0.400	0
2024-10-09	0.400	0.400	0.400	0.400	0.400	0
2024-10-08	0.400	0.400	0.400	0.400	0.400	0
2024-10-07	0.400	0.400	0.400	0.400	0.400	0
2024-10-04	0.350	0.400	0.350	0.400	0.400	62,401
2024-10-03	0.400	0.400	0.335	0.340	0.340	270,000
2024-10-02	0.345	0.375	0.345	0.375	0.375	80,000
2024-09-30	0.330	0.330	0.330	0.330	0.330	0
2024-09-27	0.390	0.390	0.390	0.390	0.390	0
2024-09-26	0.390	0.390	0.390	0.390	0.390	0
2024-09-25	0.380	0.395	0.380	0.390	0.390	240,000
2024-09-24	0.355	0.355	0.355	0.355	0.355	0
2024-09-23	0.355	0.355	0.355	0.355	0.355	0
2024-09-20	0.355	0.355	0.355	0.355	0.355	0
2024-09-19	0.300	0.335	0.300	0.330	0.330	515,000
2024-09-17	0.285	0.285	0.285	0.285	0.285	0
2024-09-16	0.285	0.285	0.285	0.285	0.285	0
2024-09-13	0.285	0.285	0.285	0.285	0.285	0
2024-09-12	0.230	0.265	0.230	0.250	0.250	315,000
2024-09-11	0.201	0.230	0.201	0.230	0.230	40,000
2024-09-10	0.245	0.245	0.245	0.245	0.245	0
2024-09-09	0.250	0.250	0.249	0.249	0.249	10,000
2024-09-05	0.238	0.238	0.238	0.238	0.238	0
2024-09-04	0.222	0.222	0.222	0.222	0.222	0
2024-09-03	0.222	0.222	0.222	0.222	0.222	0
2024-09-02	0.222	0.222	0.222	0.222	0.222	0
2024-08-30	0.229	0.239	0.220	0.220	0.220	275,000
2024-08-29	0.191	0.228	0.170	0.223	0.223	870,000
2024-08-28	0.325	0.325	0.170	0.171	0.171	1,705,600
2024-08-27	0.365	0.365	0.250	0.285	0.285	365,000
2024-08-26	0.350	0.380	0.310	0.330	0.330	370,000
2024-08-23	0.370	0.410	0.350	0.400	0.400	200,000
2024-08-22	0.400	0.425	0.360	0.405	0.405	222,800
2024-08-21	0.425	0.425	0.425	0.425	0.425	0
2024-08-20	0.450	0.460	0.410	0.440	0.440	35,000
2024-08-19	0.405	0.435	0.385	0.430	0.430	184,950
2024-08-16	0.350	0.395	0.350	0.395	0.395	63,100
2024-08-15	0.440	0.440	0.350	0.350	0.350	210,000
2024-08-14	0.450	0.465	0.440	0.440	0.440	60,000
2024-08-13	0.420	0.460	0.410	0.455	0.455	165,000

← NewerPage 9 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.