FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.78
+0.03 (0.52%)
Feb 16, 2026, 11:48 AM HKT
FSE Lifestyle Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | 0.52% | 75,000 |
| Feb 13, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.35% | 54,000 |
| Feb 12, 2026 | 5.72 | 5.79 | 5.72 | 5.77 | 5.77 | 1.05% | 55,000 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | 5.71 | 0.18% | 161,000 |
| Feb 10, 2026 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 25,000 |
| Feb 9, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 0.35% | 50,000 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.67 | 5.69 | 5.69 | -0.18% | 34,049 |
| Feb 5, 2026 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | -0.18% | 114,000 |
| Feb 4, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | -0.17% | 38,000 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 0.35% | 66,000 |
| Feb 2, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | 0.18% | 171,000 |
| Jan 30, 2026 | 5.71 | 5.71 | 5.68 | 5.69 | 5.69 | -0.52% | 131,000 |
| Jan 29, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | 0.35% | 53,000 |
| Jan 28, 2026 | 5.72 | 5.72 | 5.66 | 5.70 | 5.70 | - | 207,000 |
| Jan 27, 2026 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | - | 41,000 |
| Jan 26, 2026 | 5.70 | 5.74 | 5.66 | 5.70 | 5.70 | 0.18% | 155,000 |
| Jan 23, 2026 | 5.68 | 5.70 | 5.67 | 5.69 | 5.69 | 0.18% | 43,000 |
| Jan 22, 2026 | 5.70 | 5.79 | 5.68 | 5.68 | 5.68 | -0.35% | 126,697 |
| Jan 21, 2026 | 5.75 | 5.83 | 5.65 | 5.70 | 5.70 | 0.53% | 115,000 |
| Jan 20, 2026 | 5.69 | 5.76 | 5.67 | 5.67 | 5.67 | -0.18% | 139,000 |
| Jan 19, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | -0.35% | 29,000 |
| Jan 16, 2026 | 5.73 | 5.75 | 5.68 | 5.70 | 5.70 | 0.35% | 57,000 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.65 | 5.68 | 5.68 | - | 143,000 |
| Jan 14, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | -0.18% | 15,000 |
| Jan 13, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | - | 32,000 |
| Jan 12, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 0.35% | 98,000 |
| Jan 9, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.35% | 17,000 |
| Jan 8, 2026 | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | - | 13,134 |
| Jan 7, 2026 | 5.69 | 5.69 | 5.66 | 5.69 | 5.69 | 0.71% | 34,000 |
| Jan 6, 2026 | 5.65 | 5.71 | 5.65 | 5.65 | 5.65 | -0.35% | 197,000 |
| Jan 5, 2026 | 5.66 | 5.76 | 5.62 | 5.67 | 5.67 | - | 81,000 |
| Jan 2, 2026 | 5.68 | 5.76 | 5.66 | 5.67 | 5.67 | 0.53% | 71,000 |
| Dec 31, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | 48,000 |
| Dec 30, 2025 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | - | 35,000 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 58,400 |
| Dec 24, 2025 | 5.69 | 5.76 | 5.69 | 5.70 | 5.70 | 0.35% | 21,942 |
| Dec 23, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | -0.87% | 30,000 |
| Dec 22, 2025 | 5.65 | 5.75 | 5.64 | 5.73 | 5.73 | 0.53% | 50,000 |
| Dec 19, 2025 | 5.69 | 5.73 | 5.64 | 5.70 | 5.70 | 0.18% | 70,178 |
| Dec 18, 2025 | 5.74 | 5.74 | 5.66 | 5.69 | 5.69 | - | 170,000 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 0.35% | 47,000 |
| Dec 16, 2025 | 5.68 | 5.68 | 5.65 | 5.67 | 5.67 | -0.18% | 64,000 |
| Dec 15, 2025 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 0.18% | 52,000 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | - | 143,000 |
| Dec 11, 2025 | 5.71 | 5.73 | 5.67 | 5.67 | 5.67 | -0.53% | 103,000 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | -0.18% | 71,000 |
| Dec 9, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 32,000 |
| Dec 8, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.18% | 53,000 |
| Dec 5, 2025 | 5.68 | 5.73 | 5.68 | 5.71 | 5.71 | 0.18% | 150,107 |
| Dec 4, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 36,000 |