First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.3800
+0.0100 (2.70%)
Jul 31, 2026, 3:40 PM HKT
First Service Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.73% | 1,962,500 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 315,000 |
| Jun 8, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.49% | 2,185,000 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 440,000 |
| Jun 4, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 1,527,500 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.07% | 937,500 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 517,500 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,072,500 |
| May 29, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 4,302,500 |
| May 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.66% | 2,222,100 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 135,000 |
| May 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 1,817,500 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 87,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.92% | 2,500 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.70% | 1,787,500 |