First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.4350
+0.0200 (4.82%)
Aug 21, 2026, 9:31 AM HKT
First Service Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | - | 4.82% | 1,000,000 |
| Aug 20, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 3.75% | 1,150,000 |
| Aug 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 50,000 |
| Aug 18, 2026 | 0.39 | 0.44 | 0.38 | 0.41 | 0.41 | 2.50% | 942,500 |
| Aug 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,000 |
| Aug 14, 2026 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | 5.26% | 1,405,000 |
| Aug 13, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 867,500 |
| Aug 12, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 237,500 |
| Aug 11, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -8.24% | 650,000 |
| Aug 10, 2026 | 0.44 | 0.48 | 0.43 | 0.43 | 0.43 | - | 812,500 |
| Aug 7, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 1.19% | 510,000 |
| Aug 6, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 420,000 |
| Aug 5, 2026 | 0.39 | 0.44 | 0.35 | 0.43 | 0.43 | 8.97% | 3,375,000 |
| Aug 4, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 215,000 |
| Aug 3, 2026 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | 2.63% | 2,080,000 |
| Jul 31, 2026 | 0.40 | 0.44 | 0.38 | 0.38 | 0.38 | 2.70% | 2,315,000 |
| Jul 30, 2026 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -6.33% | 1,845,000 |
| Jul 29, 2026 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | 6.76% | 5,275,600 |
| Jul 28, 2026 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 232,500 |
| Jul 27, 2026 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | -8.05% | 3,942,500 |
| Jul 24, 2026 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 14.47% | 4,475,000 |
| Jul 23, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.17% | 367,500 |
| Jul 22, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 1.25% | 3,057,500 |
| Jul 21, 2026 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 1.27% | 1,772,500 |
| Jul 20, 2026 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 6.76% | 1,435,000 |
| Jul 17, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -1.33% | 1,175,000 |
| Jul 16, 2026 | 0.35 | 0.40 | 0.34 | 0.38 | 0.38 | 11.94% | 1,962,500 |
| Jul 15, 2026 | 0.33 | 0.41 | 0.32 | 0.34 | 0.34 | 6.35% | 4,585,000 |
| Jul 14, 2026 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 5.00% | 3,585,000 |
| Jul 13, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 11.11% | 3,575,000 |
| Jul 10, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 997,500 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 137,500 |
| Jul 8, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 657,500 |
| Jul 7, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 870,000 |
| Jul 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.82% | 1,130,000 |
| Jul 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 165,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.12% | 97,500 |
| Jun 30, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 25,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 65,000 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.81% | 177,500 |
| Jun 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.79% | 905,000 |
| Jun 24, 2026 | 0.25 | 0.28 | 0.22 | 0.23 | 0.23 | -9.41% | 4,505,000 |
| Jun 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 530,000 |
| Jun 22, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 5.26% | 2,945,000 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.56% | 2,275,000 |
| Jun 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.86% | 22,500 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -3.33% | 177,500 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 530,000 |
| Jun 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,580,000 |
| Jun 11, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 8.11% | 2,210,000 |