Fineland Real Estate Services Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.475	0.475	0.475	0.475	0.475	0
2021-11-30	0.475	0.475	0.475	0.475	0.475	0
2021-11-29	0.485	0.485	0.485	0.485	0.485	0
2021-11-26	0.485	0.485	0.485	0.485	0.485	0
2021-11-25	0.455	0.495	0.455	0.485	0.485	8,000
2021-11-24	0.470	0.470	0.470	0.470	0.470	0
2021-11-23	0.470	0.470	0.470	0.470	0.470	0
2021-11-22	0.470	0.475	0.470	0.470	0.470	236,000
2021-11-19	0.510	0.510	0.510	0.510	0.510	0
2021-11-18	0.485	0.530	0.480	0.520	0.520	112,000
2021-11-17	0.480	0.480	0.480	0.480	0.480	0
2021-11-16	0.470	0.480	0.470	0.480	0.480	8,000
2021-11-15	0.490	0.490	0.490	0.490	0.490	0
2021-11-12	0.490	0.490	0.490	0.490	0.490	0
2021-11-11	0.490	0.490	0.490	0.490	0.490	8,000
2021-11-10	0.485	0.485	0.485	0.485	0.485	4,000
2021-11-09	0.490	0.490	0.490	0.490	0.490	0
2021-11-08	0.495	0.495	0.495	0.495	0.495	0
2021-11-05	0.465	0.495	0.465	0.495	0.495	16,000
2021-11-04	0.500	0.500	0.500	0.500	0.500	0
2021-11-03	0.510	0.510	0.510	0.510	0.510	0
2021-11-02	0.510	0.510	0.510	0.510	0.510	52,000
2021-11-01	0.520	0.520	0.500	0.500	0.500	116,000
2021-10-29	0.550	0.550	0.550	0.550	0.550	0
2021-10-28	0.510	0.550	0.510	0.550	0.550	28,000
2021-10-27	0.540	0.550	0.540	0.550	0.550	132,000
2021-10-26	0.550	0.550	0.540	0.550	0.550	116,000
2021-10-25	0.540	0.550	0.540	0.550	0.550	12,000
2021-10-22	0.530	0.530	0.530	0.530	0.530	0
2021-10-21	0.530	0.530	0.530	0.530	0.530	0
2021-10-20	0.530	0.530	0.530	0.530	0.530	0
2021-10-19	0.520	0.550	0.520	0.540	0.540	8,000
2021-10-18	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.