First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.2270
+0.0010 (0.44%)
At close: Feb 27, 2026
First Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 485,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 287,500 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 5,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 35,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 765,000 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 287,500 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.41% | 7,500 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 152,500 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 422,500 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 322,500 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 820,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 220,000 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 397,500 |
| 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 |