FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.10
0.00 (0.00%)
Sep 7, 2026, 3:59 PM HKT
FSE Lifestyle Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | - | 21,636 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 63,000 |
| Sep 3, 2026 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | -0.20% | 25,000 |
| Sep 2, 2026 | 5.11 | 5.13 | 5.10 | 5.10 | 5.10 | - | 57,000 |
| Sep 1, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.20% | 40,000 |
| Aug 31, 2026 | 5.16 | 5.16 | 5.00 | 5.09 | 5.09 | -1.36% | 226,000 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.19% | 55,000 |
| Aug 27, 2026 | 5.16 | 5.17 | 5.13 | 5.17 | 5.17 | 0.29% | 68,000 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | -0.29% | 96,000 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | -0.29% | 71,000 |
| Aug 24, 2026 | 5.19 | 5.20 | 5.16 | 5.19 | 5.19 | 0.68% | 42,000 |
| Aug 21, 2026 | 5.17 | 5.19 | 5.14 | 5.15 | 5.15 | 0.19% | 56,789 |
| Aug 20, 2026 | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | - | 22,000 |
| Aug 19, 2026 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | -0.29% | 62,000 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | -0.48% | 132,000 |
| Aug 17, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | - | 19,000 |
| Aug 14, 2026 | 5.18 | 5.22 | 5.18 | 5.18 | 5.18 | 0.10% | 34,000 |
| Aug 13, 2026 | 5.19 | 5.24 | 5.17 | 5.18 | 5.18 | -0.19% | 29,000 |
| Aug 12, 2026 | 5.20 | 5.20 | 5.17 | 5.19 | 5.19 | -0.19% | 33,228 |
| Aug 11, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.10% | 20,000 |
| Aug 10, 2026 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | -0.38% | 92,000 |
| Aug 7, 2026 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | - | 77,954 |
| Aug 6, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | -0.38% | 60,000 |
| Aug 5, 2026 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | 0.10% | 27,000 |
| Aug 4, 2026 | 5.25 | 5.28 | 5.22 | 5.23 | 5.23 | -0.29% | 58,000 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.19% | 38,000 |
| Jul 31, 2026 | 5.24 | 5.25 | 5.22 | 5.25 | 5.25 | 0.38% | 45,000 |
| Jul 30, 2026 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | 0.19% | 67,000 |
| Jul 29, 2026 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | 0.77% | 86,000 |
| 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 |