First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.2160
+0.0030 (1.41%)
At close: Jan 29, 2026
First Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.41% | 362,500 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 75,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.90% | 335,000 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | 230,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 167,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 215,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 140,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 542,500 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 212,500 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 262,500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 1,555,000 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 100,000 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 537,500 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 587,500 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 567,500 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 3,177,500 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 2,130,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.17% | 1,047,500 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.11% | 105,000 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 175,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 177,500 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 272,500 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 183,942 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 377,500 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 62,500 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | 32,500 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 162,500 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 135,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 10,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 75,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 222,500 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,500 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 15,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 575,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.44% | 582,500 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 35,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 112,500 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | 2,500 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 22,500 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,015,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 225,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 15,000 |