Financial Street Securities Co., Limited (HKG:1476)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.030 (-2.16%)
May 6, 2026, 6:07 PM HKT
HKG:1476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.36 | -2.16% | 168,000 |
| May 5, 2026 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 20,000 |
| May 4, 2026 | 1.30 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 204,000 |
| Apr 30, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 14,000 |
| Apr 29, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -3.57% | 128,000 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 27, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -2.78% | 77,000 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 32,000 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 5,000 |
| Apr 22, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 7.64% | 22,000 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 28,000 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | 2.74% | 30,000 |
| Apr 17, 2026 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 17,000 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.45 | 1.49 | 1.49 | -4.49% | 493,000 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 221,000 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 13, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 100,000 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.50 | 1.59 | 1.59 | 4.61% | 45,000 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 15,000 |
| Apr 2, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | 12,000 |
| Apr 1, 2026 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | -0.64% | 11,000 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Mar 27, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 46,000 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,000 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.45 | 1.49 | 1.49 | -0.67% | 4,000 |
| Mar 20, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -4.46% | 116,000 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 4,000 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 122,000 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 2,000 |
| Mar 16, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | 4.97% | 79,000 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -2.42% | 637,000 |
| Mar 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 103,000 |
| Mar 11, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 2.50% | 48,000 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -4.19% | 169,000 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 5,000 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -2.34% | 11,000 |
| Mar 4, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -1.16% | 147,000 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.73 | 1.73 | 0.58% | 38,000 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 30,000 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 8,000 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Feb 24, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.27% | 5,000 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 5,000 |