Fineland Living Services Group Limited (HKG:9978)
Hong Kong · Delayed Price · Currency is HKD 0.2190
0.00 (0.00%)
Jun 24, 2026, 1:16 PM HKT
HKG:9978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -2.10% | 1,668,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -3.38% | 724,000 |
| May 18, 2026 | 0.13 | 0.19 | 0.13 | 0.15 | 0.15 | 28.70% | 5,428,000 |
| May 15, 2026 | 0.10 | 0.15 | 0.08 | 0.12 | 0.12 | 51.32% | 4,136,000 |
| May 14, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -7.32% | 1,828,000 |
| May 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.13% | 364,000 |
| May 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 296,000 |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.00% | 40,000 |
| May 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 28,000 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 460,000 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 1.27% | 408,000 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 22, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.84% | 852,000 |
| Apr 21, 2026 | 0.06 | 0.10 | 0.05 | 0.10 | 0.10 | 55.74% | 4,836,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 100,000 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.70% | 96,000 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 36,000 |