Fineland Real Estate Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.415	0.415	0.415	0.415	0.415	0
2022-02-28	0.415	0.415	0.415	0.415	0.415	0
2022-02-25	0.425	0.425	0.380	0.415	0.415	64,000
2022-02-24	0.415	0.415	0.395	0.415	0.415	56,000
2022-02-23	0.430	0.430	0.430	0.430	0.430	0
2022-02-22	0.430	0.430	0.430	0.430	0.430	0
2022-02-21	0.430	0.430	0.430	0.430	0.430	0
2022-02-18	0.430	0.430	0.430	0.430	0.430	0
2022-02-17	0.430	0.430	0.430	0.430	0.430	0
2022-02-16	0.430	0.430	0.430	0.430	0.430	0
2022-02-15	0.430	0.430	0.430	0.430	0.430	44,000
2022-02-14	0.430	0.430	0.430	0.430	0.430	0
2022-02-11	0.430	0.430	0.430	0.430	0.430	0
2022-02-10	0.465	0.465	0.430	0.430	0.430	120,000
2022-02-09	0.480	0.480	0.430	0.430	0.430	184,000
2022-02-08	0.450	0.475	0.425	0.465	0.465	168,000
2022-02-07	0.485	0.485	0.485	0.485	0.485	0
2022-02-04	0.490	0.490	0.490	0.490	0.490	0
2022-01-31	0.485	0.520	0.485	0.500	0.500	232,000
2022-01-28	0.420	0.420	0.420	0.420	0.420	0
2022-01-27	0.420	0.420	0.420	0.420	0.420	100,000
2022-01-26	0.420	0.420	0.420	0.420	0.420	0
2022-01-25	0.420	0.420	0.420	0.420	0.420	0
2022-01-24	0.425	0.425	0.425	0.425	0.425	0
2022-01-21	0.425	0.425	0.425	0.425	0.425	0
2022-01-20	0.425	0.425	0.425	0.425	0.425	0
2022-01-19	0.420	0.430	0.415	0.425	0.425	60,000
2022-01-18	0.450	0.450	0.450	0.450	0.450	0
2022-01-17	0.460	0.460	0.460	0.460	0.460	0
2022-01-14	0.460	0.460	0.460	0.460	0.460	0
2022-01-13	0.460	0.460	0.460	0.460	0.460	0
2022-01-12	0.460	0.460	0.460	0.460	0.460	0
2022-01-11	0.460	0.460	0.460	0.460	0.460	0
2022-01-10	0.460	0.460	0.460	0.460	0.460	0
2022-01-07	0.460	0.460	0.460	0.460	0.460	0
2022-01-06	0.460	0.460	0.460	0.460	0.460	0
2022-01-05	0.420	0.470	0.420	0.465	0.465	48,000
2022-01-04	0.465	0.465	0.465	0.465	0.465	0
2022-01-03	0.465	0.465	0.465	0.465	0.465	0
2021-12-31	0.465	0.465	0.465	0.465	0.465	0
2021-12-30	0.465	0.465	0.465	0.465	0.465	0
2021-12-29	0.465	0.465	0.465	0.465	0.465	0
2021-12-28	0.465	0.465	0.465	0.465	0.465	0
2021-12-24	0.465	0.465	0.465	0.465	0.465	0
2021-12-23	0.465	0.465	0.465	0.465	0.465	0
2021-12-22	0.465	0.465	0.465	0.465	0.465	0
2021-12-21	0.465	0.465	0.465	0.465	0.465	0
2021-12-20	0.465	0.465	0.465	0.465	0.465	0
2021-12-17	0.465	0.465	0.465	0.465	0.465	0
2021-12-16	0.465	0.465	0.465	0.465	0.465	0
2021-12-15	0.465	0.465	0.465	0.465	0.465	0
2021-12-14	0.465	0.465	0.465	0.465	0.465	4,000
2021-12-13	0.445	0.445	0.445	0.445	0.445	0
2021-12-10	0.445	0.445	0.445	0.445	0.445	0
2021-12-09	0.440	0.445	0.440	0.445	0.445	12,000
2021-12-08	0.475	0.475	0.475	0.475	0.475	0
2021-12-07	0.475	0.475	0.475	0.475	0.475	0
2021-12-06	0.475	0.475	0.475	0.475	0.475	0
2021-12-03	0.475	0.475	0.475	0.475	0.475	0
2021-12-02	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-03	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.