FSE Lifestyle Services Limited (HKG:0331)
Hong Kong · Delayed Price · Currency is HKD 5.32
-0.05 (-0.84%)
Nov 6, 2026, 4:08 PM HKT
FSE Lifestyle Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -0.84% | 37,349 |
| Nov 5, 2026 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | -0.09% | 53,000 |
| Nov 4, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | - | 18,000 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | -1.29% | 27,000 |
| Nov 2, 2026 | 5.37 | 5.48 | 5.33 | 5.44 | 5.44 | 2.06% | 210,000 |
| Oct 30, 2026 | 5.33 | 5.33 | 5.31 | 5.33 | 5.33 | -0.09% | 10,000 |
| Oct 29, 2026 | 5.36 | 5.39 | 5.34 | 5.34 | 5.34 | -0.37% | 34,000 |
| Oct 28, 2026 | 5.35 | 5.42 | 5.34 | 5.36 | 5.36 | 0.37% | 46,000 |
| Oct 27, 2026 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | -1.02% | 50,000 |
| Oct 26, 2026 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | 1.41% | 69,000 |
| Oct 23, 2026 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | -0.19% | 76,278 |
| Oct 22, 2026 | 5.32 | 5.37 | 5.31 | 5.33 | 5.33 | 0.19% | 234,000 |
| Oct 21, 2026 | 5.36 | 5.38 | 5.31 | 5.32 | 5.32 | -0.84% | 79,000 |
| Oct 20, 2026 | 5.31 | 5.40 | 5.31 | 5.36 | 5.36 | 0.94% | 131,000 |
| Oct 16, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | 0.09% | 67,000 |
| Oct 15, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | -1.39% | 43,000 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.33 | 5.38 | 5.38 | 1.32% | 63,123 |
| Oct 13, 2026 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.28% | 83,000 |
| Oct 12, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | 0.28% | 319,000 |
| Oct 9, 2026 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | -1.30% | 294,001 |
| Oct 8, 2026 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | 1.13% | 213,350 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | -1.48% | 111,000 |
| Oct 6, 2026 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 4.85% | 463,000 |
| Oct 5, 2026 | 5.12 | 5.20 | 5.10 | 5.15 | 5.15 | 0.10% | 208,761 |
| Oct 2, 2026 | 5.21 | 5.22 | 5.11 | 5.15 | 5.15 | -0.87% | 100,002 |
| Sep 30, 2026 | 5.09 | 5.20 | 5.09 | 5.19 | 5.19 | 2.17% | 151,002 |
| Sep 29, 2026 | 5.08 | 5.14 | 5.08 | 5.08 | 5.08 | 0.20% | 116,000 |
| Sep 28, 2026 | 5.12 | 5.13 | 5.02 | 5.07 | 5.07 | -0.98% | 114,002 |
| Sep 25, 2026 | 5.05 | 5.14 | 5.05 | 5.12 | 5.12 | 0.99% | 99,000 |
| Sep 24, 2026 | 5.07 | 5.16 | 5.06 | 5.07 | 5.07 | -0.10% | 71,000 |
| Sep 23, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.20% | 20,000 |
| Sep 22, 2026 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | -0.10% | 226,000 |
| Sep 21, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 33,504 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.29% | 46,000 |
| Sep 17, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.20% | 78,000 |
| Sep 16, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | -0.39% | 9,000 |
| Sep 15, 2026 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | 0.20% | 24,000 |
| Sep 14, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.10% | 18,000 |
| Sep 11, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -0.97% | 42,000 |
| Sep 10, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | 1.28% | 81,000 |
| Sep 9, 2026 | 5.07 | 5.17 | 5.07 | 5.09 | 5.09 | 0.30% | 75,000 |
| Sep 8, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.59% | 154,780 |
| 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 |