First Service Holding Limited (HKG:2107)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0080 (-4.76%)
May 8, 2026, 4:08 PM HKT
First Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.76% | 1,302,500 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 217,500 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 15,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 737,500 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 370,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 135,000 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 192,500 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.87% | 560,000 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.69% | 315,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 112,500 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 220,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 57,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 592,500 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.72% | 352,500 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.08% | 520,000 |
| Apr 15, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 9.41% | 1,682,500 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 447,500 |
| Apr 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.44% | 1,280,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 357,500 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 2,240,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 5,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 167,500 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 162,500 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.63% | 747,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -22.45% | 3,160,000 |
| 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 |