FS.COM Limited Class H 3355
HKEX · Hong Kong SAR China · Electronic Technology
HKD 37.00-0.36 (-0.96%)
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 37.44 | +0.21% | HKD 37.38 | HKD 37.90 | HKD 37.04 | 18.20K |
| 2026-09-30 | HKD 37.36 | +0.16% | HKD 38.50 | HKD 39.50 | HKD 37.10 | 301.80K |
| 2026-09-29 | HKD 37.30 | -0.64% | HKD 37.82 | HKD 37.82 | HKD 36.68 | 138.70K |
| 2026-09-28 | HKD 37.54 | -5.91% | HKD 39.10 | HKD 39.96 | HKD 37.16 | 319.60K |
| 2026-09-25 | HKD 39.90 | -0.70% | HKD 40.20 | HKD 40.38 | HKD 38.50 | 68.00K |
| 2026-09-24 | HKD 40.18 | +2.40% | HKD 38.68 | HKD 41.76 | HKD 37.62 | 598.30K |
| 2026-09-23 | HKD 39.24 | -3.82% | HKD 41.20 | HKD 41.92 | HKD 39.20 | 264.10K |
| 2026-09-22 | HKD 40.80 | +1.54% | HKD 41.50 | HKD 41.92 | HKD 40.00 | 553.00K |
| 2026-09-21 | HKD 40.18 | -2.99% | HKD 42.08 | HKD 42.48 | HKD 38.00 | 950.00K |
| 2026-09-18 | HKD 41.42 | -1.57% | HKD 42.70 | HKD 42.70 | HKD 41.30 | 762.00K |
| 2026-09-17 | HKD 42.08 | +0.29% | HKD 42.46 | HKD 43.30 | HKD 41.22 | 419.40K |
| 2026-09-16 | HKD 41.96 | +7.15% | HKD 39.38 | HKD 42.96 | HKD 39.20 | 1.33M |
| 2026-09-15 | HKD 39.16 | +6.41% | HKD 36.14 | HKD 39.70 | HKD 35.86 | 1.27M |
| 2026-09-14 | HKD 36.80 | -5.64% | HKD 38.90 | HKD 39.70 | HKD 36.02 | 1.21M |
| 2026-09-11 | HKD 39.00 | -6.20% | HKD 41.30 | HKD 41.50 | HKD 38.44 | 1.21M |
| 2026-09-10 | HKD 41.58 | -0.91% | HKD 41.96 | HKD 44.64 | HKD 41.20 | 981.40K |
| 2026-09-09 | HKD 41.96 | -0.33% | HKD 43.00 | HKD 48.08 | HKD 41.52 | 3.14M |
| 2026-09-08 | HKD 42.10 | -2.37% | HKD 43.12 | HKD 43.22 | HKD 40.10 | 503.70K |
| 2026-09-07 | HKD 43.12 | -1.82% | HKD 46.50 | HKD 46.54 | HKD 41.00 | 935.09K |
| 2026-09-04 | HKD 43.92 | +0.83% | HKD 43.56 | HKD 45.16 | HKD 43.56 | 319.10K |
| 2026-09-03 | HKD 43.56 | +1.11% | HKD 43.26 | HKD 44.12 | HKD 42.92 | 58.60K |
| 2026-09-02 | HKD 43.08 | +0.19% | HKD 42.00 | HKD 44.36 | HKD 41.80 | 188.80K |
| 2026-09-01 | HKD 43.00 | -1.83% | HKD 43.80 | HKD 44.50 | HKD 42.08 | 115.30K |
| 2026-08-31 | HKD 43.80 | +4.09% | HKD 42.08 | HKD 43.94 | HKD 42.54 | 108.26K |
| 2026-08-28 | HKD 42.08 | -0.61% | HKD 42.50 | HKD 43.80 | HKD 42.00 | 198.50K |
| 2026-08-27 | HKD 42.34 | +5.96% | HKD 40.98 | HKD 42.48 | HKD 40.00 | 285.40K |
| 2026-08-26 | HKD 39.96 | +3.42% | HKD 38.64 | HKD 42.00 | HKD 38.64 | 242.20K |
| 2026-08-25 | HKD 38.64 | +3.87% | HKD 37.20 | HKD 39.44 | HKD 36.40 | 136.50K |
| 2026-08-24 | HKD 37.20 | -4.37% | HKD 38.94 | HKD 39.80 | HKD 36.40 | 155.90K |
| 2026-08-21 | HKD 38.90 | +6.17% | HKD 37.46 | HKD 39.46 | HKD 37.46 | 175.90K |
| 2026-08-20 | HKD 36.64 | +1.61% | HKD 37.14 | HKD 37.22 | HKD 35.50 | 218.90K |
| 2026-08-19 | HKD 36.06 | -9.62% | HKD 39.70 | HKD 39.70 | HKD 35.18 | 270.90K |
| 2026-08-18 | HKD 39.90 | +3.15% | HKD 39.22 | HKD 41.00 | HKD 37.80 | 213.20K |
| 2026-08-17 | HKD 38.68 | -2.62% | HKD 39.70 | HKD 39.70 | HKD 38.50 | 96.20K |
| 2026-08-14 | HKD 39.72 | +2.80% | HKD 39.00 | HKD 40.34 | HKD 38.38 | 228.60K |
| 2026-08-13 | HKD 38.64 | +5.98% | HKD 37.48 | HKD 39.80 | HKD 37.48 | 358.40K |
| 2026-08-12 | HKD 36.46 | +1.11% | HKD 36.06 | HKD 38.00 | HKD 35.80 | 156.50K |
| 2026-08-11 | HKD 36.06 | -1.48% | HKD 34.92 | HKD 38.00 | HKD 34.92 | 191.90K |
| 2026-08-10 | HKD 36.60 | +1.10% | HKD 36.20 | HKD 36.62 | HKD 34.82 | 77.00K |
| 2026-08-07 | HKD 36.20 | +1.57% | HKD 35.66 | HKD 37.16 | HKD 34.90 | 147.50K |
| 2026-08-06 | HKD 35.64 | -0.45% | HKD 35.80 | HKD 37.44 | HKD 35.04 | 111.30K |
| 2026-08-05 | HKD 35.80 | -1.76% | HKD 35.80 | HKD 37.40 | HKD 34.00 | 200.71K |
| 2026-08-04 | HKD 36.44 | +1.05% | HKD 36.06 | HKD 37.76 | HKD 35.44 | 145.00K |
| 2026-08-03 | HKD 36.06 | +6.06% | HKD 35.48 | HKD 36.32 | HKD 34.72 | 195.60K |
| 2026-07-31 | HKD 34.00 | +2.91% | HKD 32.60 | HKD 37.30 | HKD 32.60 | 284.90K |
| 2026-07-30 | HKD 33.04 | +6.58% | HKD 30.98 | HKD 33.08 | HKD 29.02 | 213.70K |
| 2026-07-29 | HKD 31.00 | -1.08% | HKD 31.44 | HKD 32.02 | HKD 29.00 | 256.80K |
| 2026-07-28 | HKD 31.34 | -9.21% | HKD 34.00 | HKD 34.00 | HKD 31.32 | 128.60K |
| 2026-07-27 | HKD 34.52 | -0.23% | HKD 34.64 | HKD 35.22 | HKD 33.82 | 86.30K |
| 2026-07-24 | HKD 34.60 | -1.20% | HKD 35.02 | HKD 35.92 | HKD 33.90 | 68.40K |
| 2026-07-23 | HKD 35.02 | -1.96% | HKD 35.80 | HKD 36.34 | HKD 34.96 | 31.30K |
| 2026-07-22 | HKD 35.72 | -0.11% | HKD 37.78 | HKD 38.00 | HKD 35.22 | 154.50K |
| 2026-07-21 | HKD 35.76 | +3.59% | HKD 34.88 | HKD 37.42 | HKD 33.30 | 155.37K |
| 2026-07-20 | HKD 34.52 | -1.26% | HKD 36.00 | HKD 36.46 | HKD 33.86 | 145.70K |
| 2026-07-17 | HKD 34.96 | -10.31% | HKD 38.50 | HKD 38.50 | HKD 34.30 | 316.50K |
| 2026-07-16 | HKD 38.98 | 0.00% | HKD 38.98 | HKD 39.56 | HKD 36.84 | 163.07K |
| 2026-07-15 | HKD 38.98 | +4.78% | HKD 37.20 | HKD 39.50 | HKD 36.94 | 155.30K |
| 2026-07-14 | HKD 37.20 | +9.86% | HKD 33.86 | HKD 37.44 | HKD 32.42 | 240.22K |
| 2026-07-13 | HKD 33.86 | -10.09% | HKD 36.50 | HKD 36.54 | HKD 33.50 | 335.68K |
| 2026-07-10 | HKD 37.66 | -3.24% | HKD 38.92 | HKD 39.48 | HKD 36.98 | 162.50K |
| 2026-07-09 | HKD 38.92 | +15.90% | HKD 34.32 | HKD 39.98 | HKD 33.80 | 426.78K |
| 2026-07-08 | HKD 33.58 | +1.39% | HKD 33.14 | HKD 34.74 | HKD 31.30 | 114.20K |
| 2026-07-07 | HKD 33.12 | -3.33% | HKD 34.62 | HKD 36.72 | HKD 32.46 | 167.90K |
| 2026-07-06 | HKD 34.26 | -8.64% | HKD 37.80 | HKD 37.80 | HKD 34.00 | 175.73K |
| 2026-07-03 | HKD 37.50 | +8.38% | HKD 34.60 | HKD 44.00 | HKD 34.60 | 266.40K |
| 2026-07-02 | HKD 34.60 | -12.63% | HKD 39.60 | HKD 39.60 | HKD 34.32 | 263.48K |
| 2026-06-30 | HKD 39.60 | +1.80% | HKD 38.42 | HKD 40.16 | HKD 37.80 | 227.40K |
| 2026-06-29 | HKD 38.90 | +8.72% | HKD 35.80 | HKD 39.00 | HKD 35.80 | 224.21K |
| 2026-06-26 | HKD 35.78 | -3.30% | HKD 37.00 | HKD 37.78 | HKD 35.02 | 188.54K |
| 2026-06-25 | HKD 37.00 | +8.89% | HKD 33.98 | HKD 37.36 | HKD 33.28 | 341.40K |
| 2026-06-24 | HKD 33.98 | -3.08% | HKD 35.00 | HKD 35.04 | HKD 33.92 | 174.54K |
| 2026-06-23 | HKD 35.06 | -3.95% | HKD 36.50 | HKD 37.00 | HKD 34.74 | 143.54K |
| 2026-06-22 | HKD 36.50 | +1.50% | HKD 36.00 | HKD 38.00 | HKD 35.90 | 189.06K |
| 2026-06-18 | HKD 35.96 | +0.33% | HKD 35.36 | HKD 36.52 | HKD 34.54 | 280.72K |
| 2026-06-17 | HKD 35.84 | -4.22% | HKD 37.50 | HKD 39.66 | HKD 35.52 | 282.41K |
| 2026-06-16 | HKD 37.42 | +1.74% | HKD 36.48 | HKD 37.50 | HKD 34.12 | 560.10K |
| 2026-06-15 | HKD 36.78 | +2.57% | HKD 35.86 | HKD 37.70 | HKD 35.14 | 581.13K |
| 2026-06-12 | HKD 35.86 | +4.92% | HKD 34.22 | HKD 37.86 | HKD 34.20 | 692.05K |
| 2026-06-11 | HKD 34.18 | +14.70% | HKD 29.80 | HKD 35.22 | HKD 29.62 | 832.70K |
| 2026-06-10 | HKD 29.80 | -13.92% | HKD 34.56 | HKD 34.56 | HKD 27.96 | 1.49M |
| 2026-06-09 | HKD 34.62 | +4.03% | HKD 33.28 | HKD 36.04 | HKD 32.00 | 350.62K |
| 2026-06-08 | HKD 33.28 | -6.15% | HKD 35.46 | HKD 35.46 | HKD 32.42 | 299.70K |
| 2026-06-05 | HKD 35.46 | -1.45% | HKD 35.92 | HKD 37.06 | HKD 33.20 | 254.70K |
| 2026-06-04 | HKD 35.98 | -5.02% | HKD 37.88 | HKD 38.46 | HKD 35.84 | 235.30K |
| 2026-06-03 | HKD 37.88 | -0.73% | HKD 38.20 | HKD 40.84 | HKD 37.64 | 307.90K |
| 2026-06-02 | HKD 38.16 | -0.21% | HKD 38.32 | HKD 38.82 | HKD 36.68 | 156.10K |
| 2026-06-01 | HKD 38.24 | +4.48% | HKD 36.60 | HKD 39.90 | HKD 36.60 | 634.89K |
| 2026-05-29 | HKD 36.60 | -8.18% | HKD 39.86 | HKD 40.86 | HKD 36.00 | 415.00K |
| 2026-05-28 | HKD 39.86 | -2.73% | HKD 40.54 | HKD 41.48 | HKD 38.80 | 346.40K |
| 2026-05-27 | HKD 40.98 | +1.79% | HKD 40.00 | HKD 43.52 | HKD 38.30 | 731.45K |