FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.72
+0.02 (0.35%)
Jan 29, 2026, 1:54 PM HKT
FSE Lifestyle Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | - | 105,000 |
| Dec 2, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 0.35% | 128,000 |
| Dec 1, 2025 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | -0.17% | 122,000 |
| Nov 28, 2025 | 5.72 | 5.73 | 5.68 | 5.73 | 5.73 | 0.17% | 120,600 |
| Nov 27, 2025 | 5.75 | 5.77 | 5.71 | 5.72 | 5.72 | -0.52% | 101,000 |
| Nov 26, 2025 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | -2.87% | 320,000 |
| Nov 25, 2025 | 5.94 | 5.96 | 5.91 | 5.92 | 5.74 | -0.34% | 257,169 |
| Nov 24, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.75 | 1.02% | 239,000 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.85 | 5.88 | 5.70 | -0.34% | 102,865 |
| Nov 20, 2025 | 5.85 | 5.92 | 5.85 | 5.90 | 5.72 | 0.85% | 164,000 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | - | 29,000 |
| Nov 18, 2025 | 5.84 | 5.94 | 5.84 | 5.85 | 5.67 | -0.68% | 107,000 |
| Nov 17, 2025 | 5.87 | 5.92 | 5.85 | 5.89 | 5.71 | 0.86% | 86,000 |