FS.COM Limited (HKG:3355)
Hong Kong · Delayed Price · Currency is HKD 50.50
-0.80 (-1.56%)
At close: May 12, 2026
FS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 53.65 | 53.70 | 50.30 | 50.30 | - | -1.95% | 136,600 |
| May 11, 2026 | 42.22 | 51.50 | 42.22 | 51.30 | 51.30 | 21.51% | 1,691,630 |
| May 8, 2026 | 43.00 | 43.22 | 42.12 | 42.22 | 42.22 | -2.04% | 266,000 |
| May 7, 2026 | 44.00 | 44.26 | 41.60 | 43.10 | 43.10 | 0.28% | 265,300 |
| May 6, 2026 | 44.50 | 44.50 | 41.30 | 42.98 | 42.98 | -2.05% | 468,930 |
| May 5, 2026 | 44.00 | 46.36 | 43.72 | 43.88 | 43.88 | -0.27% | 303,300 |
| May 4, 2026 | 44.08 | 46.14 | 43.62 | 44.00 | 44.00 | -0.18% | 452,900 |
| Apr 30, 2026 | 44.98 | 46.08 | 42.84 | 44.08 | 44.08 | -2.69% | 367,300 |
| Apr 29, 2026 | 45.50 | 46.52 | 44.02 | 45.30 | 45.30 | -0.48% | 237,950 |
| Apr 28, 2026 | 46.42 | 48.50 | 45.00 | 45.52 | 45.52 | -1.94% | 325,050 |
| Apr 27, 2026 | 44.80 | 48.50 | 44.74 | 46.42 | 46.42 | 3.80% | 698,300 |
| Apr 24, 2026 | 48.48 | 48.52 | 43.60 | 44.72 | 44.72 | -4.03% | 486,300 |
| Apr 23, 2026 | 50.60 | 50.60 | 46.28 | 46.60 | 46.60 | -7.91% | 927,600 |
| Apr 22, 2026 | 47.00 | 52.10 | 46.00 | 50.60 | 50.60 | 7.66% | 662,700 |
| Apr 21, 2026 | 49.12 | 49.30 | 46.00 | 47.00 | 47.00 | -4.35% | 1,127,000 |
| Apr 20, 2026 | 53.00 | 54.00 | 49.10 | 49.14 | 49.14 | -3.65% | 608,200 |
| Apr 17, 2026 | 54.45 | 54.45 | 49.04 | 51.00 | 51.00 | -6.34% | 764,500 |
| Apr 16, 2026 | 50.30 | 56.60 | 49.62 | 54.45 | 54.45 | 6.14% | 1,139,390 |
| Apr 15, 2026 | 51.50 | 55.65 | 50.05 | 51.30 | 51.30 | -0.39% | 1,347,200 |
| Apr 14, 2026 | 50.60 | 54.00 | 48.08 | 51.50 | 51.50 | 4.21% | 1,422,202 |
| Apr 13, 2026 | 41.64 | 50.25 | 41.60 | 49.42 | 49.42 | 15.52% | 2,178,670 |
| Apr 10, 2026 | 43.02 | 44.00 | 41.56 | 42.78 | 42.78 | -2.11% | 700,800 |
| Apr 9, 2026 | 45.00 | 45.00 | 41.52 | 43.70 | 43.70 | -2.89% | 1,102,500 |
| Apr 8, 2026 | 41.68 | 45.72 | 41.68 | 45.00 | 45.00 | 10.73% | 1,454,460 |
| Apr 2, 2026 | 41.58 | 42.28 | 40.22 | 40.64 | 40.64 | -2.31% | 427,700 |
| Apr 1, 2026 | 41.60 | 42.50 | 40.58 | 41.60 | 41.60 | 1.46% | 653,600 |
| Mar 31, 2026 | 44.00 | 44.00 | 39.00 | 41.00 | 41.00 | -5.18% | 1,676,100 |
| Mar 30, 2026 | 45.00 | 46.00 | 42.70 | 43.24 | 43.24 | -6.00% | 1,102,050 |
| Mar 27, 2026 | 42.90 | 47.00 | 41.52 | 46.00 | 46.00 | 7.13% | 1,332,325 |
| Mar 26, 2026 | 46.80 | 47.20 | 42.12 | 42.94 | 42.94 | -6.08% | 1,037,776 |
| Mar 25, 2026 | 43.40 | 47.40 | 41.70 | 45.72 | 45.72 | 5.35% | 2,262,555 |
| Mar 24, 2026 | 50.25 | 50.25 | 43.00 | 43.40 | 43.40 | -8.05% | 4,027,390 |
| Mar 23, 2026 | 56.00 | 57.00 | 43.30 | 47.20 | 47.20 | 13.46% | 13,032,960 |
| Mar 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |