Financial Street Securities Co., Limited (HKG:1476)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.040 (-3.31%)
Jul 29, 2026, 6:08 PM HKT
HKG:1476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -3.31% | 11,000 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,000 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 12,000 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jul 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 5,000 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 12,000 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 14, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 9.24% | 43,000 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 8, 2026 | 1.16 | 1.29 | 1.16 | 1.19 | 1.19 | 2.59% | 5,000 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -7.20% | 80,000 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 2,000 |
| Jul 3, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 21,000 |
| Jul 2, 2026 | 1.20 | 1.45 | 1.13 | 1.20 | 1.20 | -0.83% | 136,000 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 29, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 13,000 |
| Jun 26, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -7.97% | 6,000 |
| Jun 25, 2026 | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -5.48% | 4,785,000 |
| Jun 24, 2026 | 1.21 | 1.50 | 1.20 | 1.46 | 1.46 | 22.69% | 3,886,000 |
| Jun 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,986,000 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.12 | 1.20 | 1.20 | -0.83% | 1,540,000 |
| Jun 18, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 3,214,000 |
| Jun 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10,000 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10,000 |
| Jun 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -1.63% | 12,000 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | 25,000 |
| Jun 3, 2026 | 1.17 | 1.32 | 1.17 | 1.31 | 1.31 | 11.02% | 32,000 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -7.09% | 464,000 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | - |
| May 29, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 54,000 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,000 |
| May 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 60,000 |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| May 22, 2026 | 1.28 | 1.30 | 1.19 | 1.30 | 1.30 | -2.46% | 302,000 |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -2.88% | 10,000 |
| May 19, 2026 | 1.38 | 1.39 | 1.28 | 1.39 | 1.37 | -0.71% | 51,000 |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 2.19% | 1,000 |