Fineland Living Services Group Limited 9978
HKEX · Hong Kong SAR China · Finance
HKD 2.53-0.07 (-2.50%)
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 2.53 | -2.50% | HKD 2.60 | HKD 2.64 | HKD 2.23 | 1.62M |
| 2026-09-30 | HKD 2.60 | -14.92% | HKD 3.01 | HKD 3.01 | HKD 2.53 | 3.22M |
| 2026-09-29 | HKD 3.05 | +4.45% | HKD 2.93 | HKD 3.09 | HKD 2.93 | 296.00K |
| 2026-09-28 | HKD 2.92 | -0.68% | HKD 2.95 | HKD 3.05 | HKD 2.88 |
| 800.30K |
| 2026-09-25 | HKD 2.94 | -6.81% | HKD 3.28 | HKD 3.28 | HKD 2.85 | 1.41M |
| 2026-09-24 | HKD 3.15 | -7.07% | HKD 3.48 | HKD 3.48 | HKD 3.04 | 1.58M |
| 2026-09-23 | HKD 3.39 | +17.88% | HKD 2.88 | HKD 3.45 | HKD 2.84 | 1.64M |
| 2026-09-22 | HKD 2.88 | -6.34% | HKD 3.08 | HKD 3.45 | HKD 2.84 | 3.35M |
| 2026-09-21 | HKD 3.08 | +1.32% | HKD 3.06 | HKD 3.20 | HKD 3.04 | 1.17M |
| 2026-09-18 | HKD 3.04 | -3.34% | HKD 2.80 | HKD 3.10 | HKD 2.80 | 668.00K |
| 2026-09-17 | HKD 3.14 | +8.65% | HKD 2.88 | HKD 3.19 | HKD 2.75 | 1.78M |
| 2026-09-16 | HKD 2.89 | +0.87% | HKD 2.80 | HKD 2.92 | HKD 2.45 | 3.09M |
| 2026-09-15 | HKD 2.87 | -11.98% | HKD 3.20 | HKD 3.22 | HKD 2.78 | 3.36M |
| 2026-09-14 | HKD 3.26 | +11.66% | HKD 3.05 | HKD 3.38 | HKD 2.90 | 4.64M |
| 2026-09-11 | HKD 2.91 | +37.50% | HKD 2.12 | HKD 3.08 | HKD 2.08 | 6.62M |
| 2026-09-10 | HKD 2.12 | -1.62% | HKD 2.06 | HKD 2.14 | HKD 2.00 | 1.93M |
| 2026-09-09 | HKD 2.15 | +5.90% | HKD 2.04 | HKD 2.15 | HKD 1.83 | 2.38M |
| 2026-09-08 | HKD 2.04 | +11.81% | HKD 1.85 | HKD 2.13 | HKD 1.70 | 3.53M |
| 2026-09-07 | HKD 1.82 | +26.39% | HKD 1.50 | HKD 1.85 | HKD 1.48 | 2.84M |
| 2026-09-04 | HKD 1.44 | +0.70% | HKD 1.42 | HKD 1.47 | HKD 1.37 | 868.00K |
| 2026-09-03 | HKD 1.43 | +18.18% | HKD 1.21 | HKD 1.43 | HKD 1.20 | 1.55M |
| 2026-09-02 | HKD 1.21 | +2.54% | HKD 1.18 | HKD 1.26 | HKD 1.18 | 660.00K |
| 2026-09-01 | HKD 1.18 | -2.07% | HKD 1.20 | HKD 1.21 | HKD 1.14 | 536.00K |
| 2026-08-31 | HKD 1.21 | +3.43% | HKD 1.20 | HKD 1.27 | HKD 1.19 | 852.00K |
| 2026-08-28 | HKD 1.16 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.13 | 272.00K |
| 2026-08-27 | HKD 1.16 | -2.51% | HKD 1.16 | HKD 1.16 | HKD 1.11 | 536.00K |
| 2026-08-26 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.27 | HKD 1.20 | 948.00K |
| 2026-08-25 | HKD 1.20 | +17.73% | HKD 1.05 | HKD 1.20 | HKD 1.03 | 1.58M |
| 2026-08-24 | HKD 1.01 | +1.50% | HKD 1.00 | HKD 1.05 | HKD 1.00 | 707.12K |
| 2026-08-21 | HKD 1.00 | -1.96% | HKD 1.01 | HKD 1.07 | HKD 0.98 | 4.17M |
| 2026-08-20 | HKD 1.02 | +2.00% | HKD 1.01 | HKD 1.09 | HKD 1.01 | 1.41M |
| 2026-08-19 | HKD 1.00 | -4.31% | HKD 1.06 | HKD 1.12 | HKD 0.99 | 3.01M |
| 2026-08-18 | HKD 1.04 | -5.00% | HKD 1.05 | HKD 1.10 | HKD 1.00 | 2.28M |
| 2026-08-17 | HKD 1.10 | -3.93% | HKD 1.18 | HKD 1.20 | HKD 1.01 | 1.39M |
| 2026-08-14 | HKD 1.14 | +18.04% | HKD 0.97 | HKD 1.20 | HKD 0.95 | 5.33M |
| 2026-08-13 | HKD 0.97 | -13.39% | HKD 1.12 | HKD 1.12 | HKD 0.95 | 1.49M |
| 2026-08-12 | HKD 1.12 | +7.69% | HKD 1.04 | HKD 1.14 | HKD 1.02 | 1.86M |
| 2026-08-11 | HKD 1.04 | +4.00% | HKD 1.00 | HKD 1.09 | HKD 0.92 | 1.75M |
| 2026-08-10 | HKD 1.00 | +14.94% | HKD 0.88 | HKD 1.07 | HKD 0.82 | 3.07M |
| 2026-08-07 | HKD 0.87 | +2.35% | HKD 0.87 | HKD 0.94 | HKD 0.77 | 2.68M |
| 2026-08-06 | HKD 0.85 | -1.16% | HKD 0.81 | HKD 0.90 | HKD 0.68 | 6.24M |
| 2026-08-05 | HKD 0.86 | -21.82% | HKD 1.10 | HKD 1.11 | HKD 0.78 | 14.66M |
| 2026-08-04 | HKD 1.10 | -3.08% | HKD 1.20 | HKD 1.24 | HKD 1.02 | 3.04M |
| 2026-08-03 | HKD 1.13 | -1.30% | HKD 1.27 | HKD 1.27 | HKD 1.04 | 5.24M |
| 2026-07-31 | HKD 1.15 | -15.44% | HKD 1.21 | HKD 1.55 | HKD 1.09 | 19.46M |
| 2026-07-30 | HKD 1.36 | +49.45% | HKD 0.98 | HKD 1.42 | HKD 0.91 | 13.24M |
| 2026-07-29 | HKD 0.91 | +1.11% | HKD 0.90 | HKD 1.00 | HKD 0.76 | 13.62M |
| 2026-07-28 | HKD 0.90 | +291.30% | HKD 0.89 | HKD 0.97 | HKD 0.55 | 42.13M |
| 2026-07-27 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-23 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-22 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-21 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-20 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-15 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-13 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-09 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-07 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 16.00K |
| 2026-07-06 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 172.00K |
| 2026-07-03 | HKD 0.23 | +1.77% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-02 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-30 | HKD 0.23 | -3.83% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 352.00K |
| 2026-06-29 | HKD 0.23 | +2.17% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 16.00K |
| 2026-06-26 | HKD 0.23 | -1.29% | HKD 0.23 | HKD 0.26 | HKD 0.22 | 928.00K |
| 2026-06-25 | HKD 0.23 | +6.39% | HKD 0.20 | HKD 0.23 | HKD 0.20 | 316.00K |
| 2026-06-24 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 184.00K |
| 2026-06-23 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-22 | HKD 0.22 | +15.26% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 608.00K |
| 2026-06-18 | HKD 0.19 | -5.47% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 608.00K |
| 2026-06-17 | HKD 0.20 | -14.10% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 424.00K |
| 2026-06-16 | HKD 0.23 | -6.40% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 280.00K |
| 2026-06-15 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 864.00K |
| 2026-06-12 | HKD 0.25 | +13.18% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 764.00K |
| 2026-06-11 | HKD 0.22 | -4.35% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 380.00K |
| 2026-06-10 | HKD 0.23 | -6.50% | HKD 0.25 | HKD 0.30 | HKD 0.22 | 4.10M |
| 2026-06-09 | HKD 0.25 | -1.20% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 1.64M |
| 2026-06-08 | HKD 0.25 | +23.27% | HKD 0.22 | HKD 0.27 | HKD 0.19 | 7.84M |
| 2026-06-05 | HKD 0.20 | -13.30% | HKD 0.23 | HKD 0.23 | HKD 0.18 | 7.66M |
| 2026-06-04 | HKD 0.23 | +45.63% | HKD 0.17 | HKD 0.42 | HKD 0.17 | 49.59M |
| 2026-06-03 | HKD 0.16 | +10.34% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 524.00K |
| 2026-06-02 | HKD 0.14 | +3.57% | HKD 0.15 | HKD 0.15 | HKD 0.12 | 3.32M |
| 2026-06-01 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 192.00K |
| 2026-05-29 | HKD 0.14 | -7.28% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 412.00K |
| 2026-05-28 | HKD 0.15 | -4.43% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 392.00K |
| 2026-05-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 48.00K |