First Service Holding Limited 2107
HKEX · Hong Kong SAR China · Finance
HKD 0.3900-0.01 (-1.27%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.39 | -1.27% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-09-30 | HKD 0.40 | +2.60% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-29 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 7.50K |
| 2026-09-28 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-09-25 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 15.00K |
| 2026-09-24 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-09-23 | HKD 0.39 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.11M |
| 2026-09-22 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-09-21 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-18 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-17 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-16 | HKD 0.38 | -5.00% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 902.50K |
| 2026-09-15 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-11 | HKD 0.40 | -1.23% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-10 | HKD 0.41 | +3.85% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 1.11M |
| 2026-09-09 | HKD 0.39 | +6.85% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 2.43M |
| 2026-09-08 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-07 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.42 | HKD 0.37 | 1.52M |
| 2026-09-04 | HKD 0.37 | -3.90% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 420.00K |
| 2026-09-03 | HKD 0.38 | +2.67% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 162.50K |
| 2026-09-02 | HKD 0.38 | -3.85% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 32.50K |
| 2026-09-01 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 900.00K |
| 2026-08-31 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 75.00K |
| 2026-08-28 | HKD 0.39 | -3.70% | HKD 0.41 | HKD 0.42 | HKD 0.39 | 1.29M |
| 2026-08-27 | HKD 0.41 | -3.57% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 187.50K |
| 2026-08-26 | HKD 0.42 | +5.00% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 1.60M |
| 2026-08-25 | HKD 0.40 | +3.90% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 757.50K |
| 2026-08-24 | HKD 0.38 | -11.49% | HKD 0.42 | HKD 0.43 | HKD 0.38 | 735.00K |
| 2026-08-21 | HKD 0.44 | +4.82% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-20 | HKD 0.41 | +3.75% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 1.15M |
| 2026-08-19 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 50.00K |
| 2026-08-18 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.44 | HKD 0.38 | 942.50K |
| 2026-08-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 15.00K |
| 2026-08-14 | HKD 0.40 | +5.26% | HKD 0.38 | HKD 0.43 | HKD 0.38 | 1.41M |
| 2026-08-13 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 867.50K |
| 2026-08-12 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.42 | HKD 0.39 | 237.50K |
| 2026-08-11 | HKD 0.39 | -8.24% | HKD 0.42 | HKD 0.42 | HKD 0.38 | 650.00K |
| 2026-08-10 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 812.50K |
| 2026-08-07 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 510.00K |
| 2026-08-06 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 420.00K |
| 2026-08-05 | HKD 0.43 | +8.97% | HKD 0.38 | HKD 0.44 | HKD 0.35 | 3.38M |
| 2026-08-04 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 215.00K |
| 2026-08-03 | HKD 0.39 | +2.63% | HKD 0.40 | HKD 0.43 | HKD 0.38 | 2.08M |
| 2026-07-31 | HKD 0.38 | +2.70% | HKD 0.40 | HKD 0.44 | HKD 0.38 | 2.32M |
| 2026-07-30 | HKD 0.37 | -6.33% | HKD 0.40 | HKD 0.41 | HKD 0.36 | 1.85M |
| 2026-07-29 | HKD 0.40 | +6.76% | HKD 0.39 | HKD 0.43 | HKD 0.39 | 5.28M |
| 2026-07-28 | HKD 0.37 | -7.50% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 232.50K |
| 2026-07-27 | HKD 0.40 | -8.05% | HKD 0.44 | HKD 0.44 | HKD 0.37 | 3.94M |
| 2026-07-24 | HKD 0.44 | +14.47% | HKD 0.38 | HKD 0.44 | HKD 0.38 | 4.48M |
| 2026-07-23 | HKD 0.38 | -6.17% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 367.50K |
| 2026-07-22 | HKD 0.41 | +1.25% | HKD 0.39 | HKD 0.41 | HKD 0.37 | 3.06M |
| 2026-07-21 | HKD 0.40 | +1.27% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 1.77M |
| 2026-07-20 | HKD 0.40 | +6.76% | HKD 0.37 | HKD 0.41 | HKD 0.37 | 1.44M |
| 2026-07-17 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.40 | HKD 0.35 | 1.18M |
| 2026-07-16 | HKD 0.38 | +11.94% | HKD 0.35 | HKD 0.40 | HKD 0.34 | 1.96M |
| 2026-07-15 | HKD 0.34 | +6.35% | HKD 0.32 | HKD 0.41 | HKD 0.31 | 4.59M |
| 2026-07-14 | HKD 0.31 | +5.00% | HKD 0.29 | HKD 0.35 | HKD 0.29 | 3.59M |
| 2026-07-13 | HKD 0.30 | +11.11% | HKD 0.26 | HKD 0.32 | HKD 0.26 | 3.58M |
| 2026-07-10 | HKD 0.27 | +5.88% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 997.50K |
| 2026-07-09 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 137.50K |
| 2026-07-08 | HKD 0.26 | +4.00% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 657.50K |
| 2026-07-07 | HKD 0.25 | +1.63% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 870.00K |
| 2026-07-06 | HKD 0.25 | +11.82% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 1.13M |
| 2026-07-03 | HKD 0.22 | +2.33% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 165.00K |
| 2026-07-02 | HKD 0.22 | -8.12% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 97.50K |
| 2026-06-30 | HKD 0.23 | -1.68% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 25.00K |
| 2026-06-29 | HKD 0.24 | -1.65% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 65.00K |
| 2026-06-26 | HKD 0.24 | -2.81% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 177.50K |
| 2026-06-25 | HKD 0.25 | +7.79% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 905.00K |
| 2026-06-24 | HKD 0.23 | -9.41% | HKD 0.25 | HKD 0.28 | HKD 0.22 | 4.51M |
| 2026-06-23 | HKD 0.25 | +6.25% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 530.00K |
| 2026-06-22 | HKD 0.24 | +5.26% | HKD 0.24 | HKD 0.28 | HKD 0.23 | 2.95M |
| 2026-06-18 | HKD 0.23 | -2.56% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 2.28M |
| 2026-06-17 | HKD 0.23 | +0.86% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 22.50K |
| 2026-06-16 | HKD 0.23 | -3.33% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-15 | HKD 0.24 | -0.83% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 530.00K |
| 2026-06-12 | HKD 0.24 | +0.83% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.58M |
| 2026-06-11 | HKD 0.24 | +8.11% | HKD 0.21 | HKD 0.25 | HKD 0.21 | 2.21M |
| 2026-06-10 | HKD 0.22 | +6.73% | HKD 0.20 | HKD 0.23 | HKD 0.20 | 1.96M |
| 2026-06-09 | HKD 0.21 | +1.96% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 315.00K |
| 2026-06-08 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 2.19M |
| 2026-06-05 | HKD 0.20 | +2.50% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 440.00K |
| 2026-06-04 | HKD 0.20 | +8.11% | HKD 0.18 | HKD 0.21 | HKD 0.18 | 1.53M |
| 2026-06-03 | HKD 0.19 | -1.07% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 937.50K |
| 2026-06-02 | HKD 0.19 | +3.89% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 517.50K |
| 2026-06-01 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.07M |
| 2026-05-29 | HKD 0.18 | +5.88% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 4.30M |
| 2026-05-28 | HKD 0.17 | +3.66% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 2.22M |
| 2026-05-27 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 135.00K |