FSE Lifestyle Services Limited 0331
HKEX · Hong Kong SAR China · Commercial Services
HKD 5.14-0.05 (-0.96%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.18 | -0.19% | HKD 5.21 | HKD 5.22 | HKD 5.11 | 94.00K |
| 2026-09-30 | HKD 5.19 | +2.17% | HKD 5.09 | HKD 5.20 | HKD 5.09 | 151.00K |
| 2026-09-29 | HKD 5.08 | +0.20% | HKD 5.08 | HKD 5.14 | HKD 5.08 | 116.00K |
| 2026-09-28 | HKD 5.07 | -0.98% | HKD 5.12 | HKD 5.13 | HKD 5.02 | 114.00K |
| 2026-09-25 | HKD 5.12 | +0.99% | HKD 5.05 | HKD 5.14 | HKD 5.05 | 99.00K |
| 2026-09-24 | HKD 5.07 | -0.10% | HKD 5.07 | HKD 5.16 | HKD 5.05 | 71.00K |
| 2026-09-23 | HKD 5.07 | +0.20% | HKD 5.07 | HKD 5.08 | HKD 5.07 | 20.00K |
| 2026-09-22 | HKD 5.07 | -0.10% | HKD 5.07 | HKD 5.10 | HKD 5.07 | 226.00K |
| 2026-09-21 | HKD 5.07 | -0.59% | HKD 5.13 | HKD 5.13 | HKD 5.07 | 33.50K |
| 2026-09-18 | HKD 5.10 | +0.29% | HKD 5.10 | HKD 5.10 | HKD 5.09 | 46.00K |
| 2026-09-17 | HKD 5.09 | -0.20% | HKD 5.08 | HKD 5.09 | HKD 5.08 | 78.00K |
| 2026-09-16 | HKD 5.09 | -0.39% | HKD 5.10 | HKD 5.11 | HKD 5.09 | 9.00K |
| 2026-09-15 | HKD 5.11 | +0.20% | HKD 5.11 | HKD 5.13 | HKD 5.10 | 24.00K |
| 2026-09-14 | HKD 5.11 | +0.10% | HKD 5.10 | HKD 5.11 | HKD 5.09 | 18.00K |
| 2026-09-11 | HKD 5.10 | -0.97% | HKD 5.09 | HKD 5.10 | HKD 5.09 | 42.00K |
| 2026-09-10 | HKD 5.15 | +1.28% | HKD 5.09 | HKD 5.16 | HKD 5.09 | 81.00K |
| 2026-09-09 | HKD 5.09 | +0.30% | HKD 5.07 | HKD 5.16 | HKD 5.07 | 75.00K |
| 2026-09-08 | HKD 5.07 | -0.59% | HKD 5.09 | HKD 5.09 | HKD 5.07 | 154.78K |
| 2026-09-07 | HKD 5.10 | 0.00% | HKD 5.09 | HKD 5.13 | HKD 5.09 | 21.64K |
| 2026-09-04 | HKD 5.10 | +0.20% | HKD 5.10 | HKD 5.10 | HKD 5.09 | 63.00K |
| 2026-09-03 | HKD 5.09 | -0.20% | HKD 5.16 | HKD 5.16 | HKD 5.08 | 25.00K |
| 2026-09-02 | HKD 5.10 | 0.00% | HKD 5.11 | HKD 5.13 | HKD 5.10 | 57.00K |
| 2026-09-01 | HKD 5.10 | +0.20% | HKD 5.09 | HKD 5.10 | HKD 5.09 | 40.00K |
| 2026-08-31 | HKD 5.09 | -1.36% | HKD 5.16 | HKD 5.16 | HKD 5.00 | 226.00K |
| 2026-08-28 | HKD 5.16 | -0.19% | HKD 5.16 | HKD 5.17 | HKD 5.13 | 55.00K |
| 2026-08-27 | HKD 5.17 | +0.29% | HKD 5.16 | HKD 5.17 | HKD 5.13 | 68.00K |
| 2026-08-26 | HKD 5.16 | -0.29% | HKD 5.15 | HKD 5.18 | HKD 5.15 | 96.00K |
| 2026-08-25 | HKD 5.17 | -0.29% | HKD 5.18 | HKD 5.18 | HKD 5.16 | 71.00K |
| 2026-08-24 | HKD 5.18 | +0.68% | HKD 5.18 | HKD 5.20 | HKD 5.16 | 42.00K |
| 2026-08-21 | HKD 5.15 | +0.19% | HKD 5.16 | HKD 5.18 | HKD 5.14 | 56.79K |
| 2026-08-20 | HKD 5.14 | 0.00% | HKD 5.18 | HKD 5.18 | HKD 5.13 | 22.00K |
| 2026-08-19 | HKD 5.14 | -0.29% | HKD 5.12 | HKD 5.16 | HKD 5.12 | 62.00K |
| 2026-08-18 | HKD 5.16 | -0.48% | HKD 5.18 | HKD 5.18 | HKD 5.15 | 132.00K |
| 2026-08-17 | HKD 5.18 | 0.00% | HKD 5.18 | HKD 5.18 | HKD 5.18 | 19.00K |
| 2026-08-14 | HKD 5.18 | +0.10% | HKD 5.18 | HKD 5.22 | HKD 5.18 | 34.00K |
| 2026-08-13 | HKD 5.18 | -0.19% | HKD 5.18 | HKD 5.24 | HKD 5.16 | 29.00K |
| 2026-08-12 | HKD 5.18 | -0.19% | HKD 5.20 | HKD 5.20 | HKD 5.16 | 33.23K |
| 2026-08-11 | HKD 5.20 | +0.10% | HKD 5.18 | HKD 5.20 | HKD 5.18 | 20.00K |
| 2026-08-10 | HKD 5.19 | -0.38% | HKD 5.22 | HKD 5.22 | HKD 5.19 | 92.00K |
| 2026-08-07 | HKD 5.21 | 0.00% | HKD 5.21 | HKD 5.22 | HKD 5.20 | 77.95K |
| 2026-08-06 | HKD 5.21 | -0.38% | HKD 5.20 | HKD 5.21 | HKD 5.19 | 60.00K |
| 2026-08-05 | HKD 5.23 | +0.10% | HKD 5.22 | HKD 5.23 | HKD 5.20 | 27.00K |
| 2026-08-04 | HKD 5.22 | -0.29% | HKD 5.25 | HKD 5.28 | HKD 5.22 | 58.00K |
| 2026-08-03 | HKD 5.24 | -0.19% | HKD 5.25 | HKD 5.25 | HKD 5.24 | 38.00K |
| 2026-07-31 | HKD 5.25 | +0.38% | HKD 5.24 | HKD 5.25 | HKD 5.22 | 45.00K |
| 2026-07-30 | HKD 5.23 | +0.19% | HKD 5.22 | HKD 5.23 | HKD 5.20 | 67.00K |
| 2026-07-29 | HKD 5.22 | +0.77% | HKD 5.20 | HKD 5.24 | HKD 5.20 | 86.00K |
| 2026-07-28 | HKD 5.18 | -0.38% | HKD 5.20 | HKD 5.22 | HKD 5.10 | 100.00K |
| 2026-07-27 | HKD 5.20 | 0.00% | HKD 5.18 | HKD 5.20 | HKD 5.16 | 49.00K |
| 2026-07-24 | HKD 5.20 | +0.39% | HKD 5.18 | HKD 5.21 | HKD 5.18 | 38.00K |
| 2026-07-23 | HKD 5.18 | 0.00% | HKD 5.22 | HKD 5.22 | HKD 5.18 | 16.00K |
| 2026-07-22 | HKD 5.18 | 0.00% | HKD 5.22 | HKD 5.22 | HKD 5.16 | 14.87K |
| 2026-07-21 | HKD 5.18 | +0.19% | HKD 5.18 | HKD 5.18 | HKD 5.18 | 0 |
| 2026-07-20 | HKD 5.17 | +0.39% | HKD 5.17 | HKD 5.17 | HKD 5.17 | 0 |
| 2026-07-17 | HKD 5.15 | -2.09% | HKD 5.26 | HKD 5.26 | HKD 5.11 | 147.00K |
| 2026-07-16 | HKD 5.26 | 0.00% | HKD 5.25 | HKD 5.26 | HKD 5.18 | 32.00K |
| 2026-07-15 | HKD 5.26 | +1.15% | HKD 5.20 | HKD 5.26 | HKD 5.16 | 91.00K |
| 2026-07-14 | HKD 5.20 | +0.39% | HKD 5.18 | HKD 5.20 | HKD 5.18 | 37.00K |
| 2026-07-13 | HKD 5.18 | 0.00% | HKD 5.16 | HKD 5.18 | HKD 5.15 | 37.00K |
| 2026-07-10 | HKD 5.18 | -0.19% | HKD 5.15 | HKD 5.18 | HKD 5.13 | 36.00K |
| 2026-07-09 | HKD 5.19 | 0.00% | HKD 5.24 | HKD 5.24 | HKD 5.15 | 33.00K |
| 2026-07-08 | HKD 5.19 | +0.39% | HKD 5.17 | HKD 5.20 | HKD 5.15 | 127.48K |
| 2026-07-07 | HKD 5.17 | -0.19% | HKD 5.19 | HKD 5.24 | HKD 5.15 | 82.00K |
| 2026-07-06 | HKD 5.18 | +0.19% | HKD 5.20 | HKD 5.20 | HKD 5.17 | 8.00K |
| 2026-07-03 | HKD 5.17 | +0.39% | HKD 5.13 | HKD 5.20 | HKD 5.13 | 30.00K |
| 2026-07-02 | HKD 5.15 | +0.78% | HKD 5.11 | HKD 5.19 | HKD 5.10 | 49.00K |
| 2026-06-30 | HKD 5.11 | -2.11% | HKD 5.20 | HKD 5.20 | HKD 5.09 | 230.00K |
| 2026-06-29 | HKD 5.22 | +1.95% | HKD 5.12 | HKD 5.36 | HKD 5.12 | 148.00K |
| 2026-06-26 | HKD 5.12 | +0.59% | HKD 5.11 | HKD 5.15 | HKD 5.11 | 57.00K |
| 2026-06-25 | HKD 5.09 | -1.17% | HKD 5.07 | HKD 5.10 | HKD 5.07 | 44.00K |
| 2026-06-24 | HKD 5.15 | 0.00% | HKD 5.15 | HKD 5.16 | HKD 5.14 | 247.00K |
| 2026-06-23 | HKD 5.15 | +0.59% | HKD 5.08 | HKD 5.19 | HKD 5.06 | 216.00K |
| 2026-06-22 | HKD 5.12 | -0.97% | HKD 5.17 | HKD 5.17 | HKD 5.10 | 109.08K |
| 2026-06-18 | HKD 5.17 | -1.34% | HKD 5.24 | HKD 5.24 | HKD 5.16 | 287.00K |
| 2026-06-17 | HKD 5.24 | -1.69% | HKD 5.33 | HKD 5.36 | HKD 5.23 | 163.00K |
| 2026-06-16 | HKD 5.33 | +0.95% | HKD 5.30 | HKD 5.38 | HKD 5.30 | 106.00K |
| 2026-06-15 | HKD 5.28 | -0.19% | HKD 5.29 | HKD 5.30 | HKD 5.28 | 112.00K |
| 2026-06-12 | HKD 5.29 | +0.57% | HKD 5.27 | HKD 5.28 | HKD 5.27 | 5.00K |
| 2026-06-11 | HKD 5.26 | -0.38% | HKD 5.27 | HKD 5.27 | HKD 5.20 | 81.00K |
| 2026-06-10 | HKD 5.28 | 0.00% | HKD 5.28 | HKD 5.30 | HKD 5.28 | 48.00K |
| 2026-06-09 | HKD 5.28 | 0.00% | HKD 5.42 | HKD 5.42 | HKD 5.28 | 117.00K |
| 2026-06-08 | HKD 5.28 | -1.12% | HKD 5.34 | HKD 5.39 | HKD 5.28 | 56.00K |
| 2026-06-05 | HKD 5.34 | +0.56% | HKD 5.32 | HKD 5.40 | HKD 5.32 | 149.13K |
| 2026-06-04 | HKD 5.31 | -1.48% | HKD 5.35 | HKD 5.39 | HKD 5.22 | 740.00K |
| 2026-06-03 | HKD 5.39 | -1.10% | HKD 5.45 | HKD 5.46 | HKD 5.37 | 226.00K |
| 2026-06-02 | HKD 5.45 | +0.18% | HKD 5.42 | HKD 5.45 | HKD 5.42 | 10.00K |
| 2026-06-01 | HKD 5.44 | -0.73% | HKD 5.48 | HKD 5.46 | HKD 5.41 | 43.00K |
| 2026-05-29 | HKD 5.48 | -0.36% | HKD 5.50 | HKD 5.60 | HKD 5.48 | 140.00K |
| 2026-05-28 | HKD 5.50 | +1.48% | HKD 5.43 | HKD 5.53 | HKD 5.43 | 195.00K |
| 2026-05-27 | HKD 5.42 | 0.00% | HKD 5.42 | HKD 5.42 | HKD 5.40 | 134.40K |