FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.51
-0.03 (-0.54%)
May 8, 2026, 11:44 AM HKT
FSE Lifestyle Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.50 | 5.53 | 5.48 | 5.53 | - | -0.18% | 104,579 |
| May 6, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.36% | 155,382 |
| May 5, 2026 | 5.53 | 5.54 | 5.45 | 5.52 | 5.52 | -0.36% | 181,000 |
| May 4, 2026 | 5.60 | 5.62 | 5.52 | 5.54 | 5.54 | -1.07% | 278,000 |
| Apr 30, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.60 | -0.36% | 13,000 |
| Apr 29, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 0.54% | 88,000 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 20,000 |
| Apr 27, 2026 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | - | 64,000 |
| Apr 24, 2026 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | -0.53% | 21,726 |
| Apr 23, 2026 | 5.66 | 5.67 | 5.63 | 5.63 | 5.63 | - | 46,000 |
| Apr 22, 2026 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | -0.18% | 123,000 |
| Apr 21, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | -0.18% | 91,000 |
| Apr 20, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 0.36% | 46,000 |
| Apr 17, 2026 | 5.62 | 5.64 | 5.62 | 5.63 | 5.63 | -0.18% | 34,000 |
| Apr 16, 2026 | 5.64 | 5.69 | 5.64 | 5.64 | 5.64 | - | 152,000 |
| Apr 15, 2026 | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | -0.53% | 44,000 |
| Apr 14, 2026 | 5.67 | 5.68 | 5.62 | 5.67 | 5.67 | - | 125,000 |
| Apr 13, 2026 | 5.68 | 5.68 | 5.62 | 5.67 | 5.67 | -0.18% | 42,000 |
| Apr 10, 2026 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.53% | 106,366 |
| Apr 9, 2026 | 5.63 | 5.65 | 5.60 | 5.65 | 5.65 | 0.18% | 106,000 |
| Apr 8, 2026 | 5.68 | 5.68 | 5.61 | 5.64 | 5.64 | -0.70% | 266,000 |
| Apr 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | - |
| Apr 1, 2026 | 5.70 | 5.73 | 5.55 | 5.69 | 5.69 | 1.25% | 86,000 |
| Mar 31, 2026 | 5.60 | 5.67 | 5.54 | 5.62 | 5.62 | 1.63% | 100,000 |
| Mar 30, 2026 | 5.53 | 5.68 | 5.50 | 5.53 | 5.53 | -0.72% | 99,000 |
| Mar 27, 2026 | 5.52 | 5.69 | 5.52 | 5.57 | 5.57 | 0.72% | 65,991 |
| Mar 26, 2026 | 5.55 | 5.56 | 5.53 | 5.53 | 5.53 | -0.54% | 77,000 |
| Mar 25, 2026 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.36% | 64,000 |
| Mar 24, 2026 | 5.59 | 5.59 | 5.54 | 5.58 | 5.58 | 1.45% | 79,000 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.96% | 268,000 |
| Mar 20, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | -0.18% | 30,709 |
| Mar 19, 2026 | 5.62 | 5.64 | 5.61 | 5.62 | 5.62 | 0.36% | 20,000 |
| Mar 18, 2026 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | -0.71% | 126,000 |
| Mar 17, 2026 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | 0.18% | 183,000 |
| Mar 16, 2026 | 5.63 | 5.66 | 5.60 | 5.63 | 5.63 | -0.71% | 83,000 |
| Mar 13, 2026 | 5.67 | 5.69 | 5.62 | 5.67 | 5.67 | - | 206,000 |
| Mar 12, 2026 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.35% | 38,000 |
| Mar 11, 2026 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | 0.18% | 115,000 |
| Mar 10, 2026 | 5.65 | 5.74 | 5.65 | 5.68 | 5.68 | -2.24% | 289,000 |
| Mar 9, 2026 | 5.78 | 5.83 | 5.78 | 5.81 | 5.62 | -0.34% | 313,000 |
| Mar 6, 2026 | 5.83 | 5.83 | 5.78 | 5.83 | 5.64 | 0.34% | 295,303 |
| Mar 5, 2026 | 5.82 | 5.82 | 5.79 | 5.81 | 5.62 | -0.17% | 26,000 |
| Mar 4, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.63 | -0.17% | 83,000 |
| Mar 3, 2026 | 5.84 | 5.84 | 5.80 | 5.83 | 5.64 | - | 50,000 |
| Mar 2, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.64 | - | 134,000 |
| Feb 27, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.64 | 0.69% | 99,000 |
| Feb 26, 2026 | 5.78 | 5.80 | 5.74 | 5.79 | 5.60 | -0.17% | 171,000 |
| Feb 25, 2026 | 5.75 | 5.80 | 5.73 | 5.80 | 5.61 | 0.17% | 851,693 |
| Feb 24, 2026 | 5.83 | 5.84 | 5.71 | 5.79 | 5.60 | -0.52% | 283,000 |
| Feb 23, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.63 | -0.17% | 115,000 |