FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.22
+0.04 (0.77%)
Jul 29, 2026, 3:42 PM HKT
FSE Lifestyle Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | - | 0.97% | 41,000 |
| Jul 28, 2026 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.38% | 100,000 |
| Jul 27, 2026 | 5.18 | 5.20 | 5.16 | 5.20 | 5.20 | - | 49,000 |
| Jul 24, 2026 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 0.39% | 38,000 |
| Jul 23, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | - | 16,000 |
| Jul 22, 2026 | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | - | 14,873 |
| Jul 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Jul 20, 2026 | 5.15 | 5.16 | 5.15 | 5.17 | 5.17 | 0.39% | 14,310 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.11 | 5.15 | 5.15 | -2.09% | 147,000 |
| Jul 16, 2026 | 5.25 | 5.26 | 5.18 | 5.26 | 5.26 | - | 32,000 |
| Jul 15, 2026 | 5.20 | 5.26 | 5.16 | 5.26 | 5.26 | 1.15% | 91,000 |
| Jul 14, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 37,000 |
| Jul 13, 2026 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | - | 37,000 |
| Jul 10, 2026 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | -0.19% | 36,000 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | - | 33,000 |
| Jul 8, 2026 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 0.39% | 127,475 |
| Jul 7, 2026 | 5.19 | 5.24 | 5.15 | 5.17 | 5.17 | -0.19% | 82,000 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 0.19% | 8,000 |
| Jul 3, 2026 | 5.13 | 5.20 | 5.13 | 5.17 | 5.17 | 0.39% | 30,000 |
| Jul 2, 2026 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | 0.78% | 49,000 |
| Jun 30, 2026 | 5.20 | 5.20 | 5.09 | 5.11 | 5.11 | -2.11% | 230,000 |
| Jun 29, 2026 | 5.12 | 5.36 | 5.12 | 5.22 | 5.22 | 1.95% | 148,000 |
| Jun 26, 2026 | 5.11 | 5.15 | 5.11 | 5.12 | 5.12 | 0.59% | 57,000 |
| Jun 25, 2026 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | -1.17% | 44,000 |
| Jun 24, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | - | 247,000 |
| Jun 23, 2026 | 5.08 | 5.19 | 5.06 | 5.15 | 5.15 | 0.59% | 216,000 |
| Jun 22, 2026 | 5.17 | 5.17 | 5.10 | 5.12 | 5.12 | -0.97% | 109,082 |
| Jun 18, 2026 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | -1.34% | 287,000 |
| Jun 17, 2026 | 5.33 | 5.36 | 5.23 | 5.24 | 5.24 | -1.69% | 163,000 |
| Jun 16, 2026 | 5.30 | 5.38 | 5.30 | 5.33 | 5.33 | 0.95% | 106,000 |
| Jun 15, 2026 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | -0.19% | 112,000 |
| Jun 12, 2026 | 5.27 | 5.28 | 5.27 | 5.29 | 5.29 | 0.57% | 5,000 |
| Jun 11, 2026 | 5.27 | 5.27 | 5.20 | 5.26 | 5.26 | -0.38% | 81,000 |
| Jun 10, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | - | 48,000 |
| Jun 9, 2026 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | - | 117,000 |
| Jun 8, 2026 | 5.34 | 5.39 | 5.28 | 5.28 | 5.28 | -1.12% | 56,000 |
| Jun 5, 2026 | 5.32 | 5.40 | 5.32 | 5.34 | 5.34 | 0.56% | 149,132 |
| Jun 4, 2026 | 5.35 | 5.39 | 5.22 | 5.31 | 5.31 | -1.48% | 740,000 |
| Jun 3, 2026 | 5.45 | 5.46 | 5.37 | 5.39 | 5.39 | -1.10% | 226,000 |
| Jun 2, 2026 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 0.18% | 10,000 |
| Jun 1, 2026 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | -0.73% | 43,000 |
| May 29, 2026 | 5.50 | 5.60 | 5.48 | 5.48 | 5.48 | -0.36% | 140,000 |
| May 28, 2026 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 1.48% | 195,000 |
| May 27, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | - | 134,400 |
| May 26, 2026 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | -0.55% | 181,000 |
| May 22, 2026 | 5.46 | 5.52 | 5.45 | 5.45 | 5.45 | -0.18% | 138,010 |
| May 21, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.18% | 90,000 |
| May 20, 2026 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -0.55% | 51,000 |
| May 19, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.36% | 146,000 |
| May 18, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.90% | 26,000 |