Fineland Living Services Group Limited (HKG:9978)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.020 (-1.96%)
Aug 21, 2026, 3:57 PM HKT
HKG:9978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | - | 4.41% | 772,000 |
| Aug 20, 2026 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | 2.00% | 1,412,000 |
| Aug 19, 2026 | 1.06 | 1.12 | 0.99 | 1.00 | 1.00 | -4.31% | 3,012,000 |
| Aug 18, 2026 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | -5.00% | 2,276,000 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.01 | 1.10 | 1.10 | -3.93% | 1,388,000 |
| Aug 14, 2026 | 0.97 | 1.20 | 0.95 | 1.15 | 1.15 | 18.04% | 5,332,000 |
| Aug 13, 2026 | 1.12 | 1.12 | 0.95 | 0.97 | 0.97 | -13.39% | 1,492,000 |
| Aug 12, 2026 | 1.04 | 1.14 | 1.02 | 1.12 | 1.12 | 7.69% | 1,856,000 |
| Aug 11, 2026 | 1.00 | 1.09 | 0.92 | 1.04 | 1.04 | 4.00% | 1,752,000 |
| Aug 10, 2026 | 0.88 | 1.07 | 0.82 | 1.00 | 1.00 | 14.94% | 3,068,000 |
| Aug 7, 2026 | 0.87 | 0.94 | 0.77 | 0.87 | 0.87 | 2.35% | 2,676,000 |
| Aug 6, 2026 | 0.81 | 0.90 | 0.68 | 0.85 | 0.85 | -1.16% | 6,244,000 |
| Aug 5, 2026 | 1.10 | 1.11 | 0.78 | 0.86 | 0.86 | -21.82% | 14,660,000 |
| Aug 4, 2026 | 1.20 | 1.24 | 1.03 | 1.10 | 1.10 | -3.08% | 3,040,000 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.04 | 1.14 | 1.14 | -1.30% | 5,236,000 |
| Jul 31, 2026 | 1.21 | 1.55 | 1.09 | 1.15 | 1.15 | -15.44% | 19,456,000 |
| Jul 30, 2026 | 0.98 | 1.42 | 0.91 | 1.36 | 1.36 | 49.45% | 13,244,000 |
| Jul 29, 2026 | 0.90 | 1.00 | 0.76 | 0.91 | 0.91 | 1.11% | 13,620,000 |
| Jul 28, 2026 | 0.89 | 0.97 | 0.55 | 0.90 | 0.90 | 291.30% | 42,131,900 |
| Jul 7, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 16,000 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 172,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 60,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.83% | 352,000 |
| Jun 29, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 16,000 |
| Jun 26, 2026 | 0.23 | 0.27 | 0.22 | 0.23 | 0.23 | -1.29% | 928,000 |
| Jun 25, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 6.39% | 316,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 184,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 15.26% | 608,000 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.47% | 608,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.10% | 424,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | 280,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.40% | 864,000 |
| Jun 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.18% | 764,000 |
| Jun 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 380,000 |
| Jun 10, 2026 | 0.25 | 0.30 | 0.22 | 0.23 | 0.23 | -6.50% | 4,100,000 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -1.20% | 1,644,000 |
| Jun 8, 2026 | 0.22 | 0.27 | 0.19 | 0.25 | 0.25 | 23.27% | 7,836,000 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -13.30% | 7,660,000 |
| Jun 4, 2026 | 0.17 | 0.42 | 0.17 | 0.23 | 0.23 | 45.63% | 49,592,000 |
| Jun 3, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 10.34% | 524,000 |
| Jun 2, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 3.57% | 3,316,000 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 192,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.28% | 412,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 392,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,000 |
| May 26, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.70% | 540,000 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.71% | 100,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 528,000 |