FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.50
+0.08 (1.48%)
May 28, 2026, 3:59 PM HKT
FSE Lifestyle Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.52 | 5.53 | 5.48 | 5.53 | 5.53 | 0.18% | 211,000 |
| May 14, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | - | 19,000 |
| May 13, 2026 | 5.51 | 5.52 | 5.50 | 5.52 | 5.52 | 0.18% | 122,000 |
| May 12, 2026 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | -0.18% | 141,000 |
| May 11, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -0.18% | 215,000 |
| May 8, 2026 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | -0.18% | 98,828 |
| May 7, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | - | 137,579 |
| 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 |