First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.1960
-0.0080 (-3.92%)
At close: Mar 27, 2026
First Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 290,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.49% | 230,000 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 10,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 107,500 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 405,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 25,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 67,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 107,500 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 45,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 82,500 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 100,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 25,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 75,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 42,500 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.29% | 105,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -1.80% | 2,500 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 317,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 52,500 |
| 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 |