Fineland Living Services Group Limited (HKG:9978)
Hong Kong · Delayed Price · Currency is HKD 2.595
-0.455 (-14.92%)
Sep 30, 2026, 3:59 PM HKT
HKG:9978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.01 | 3.01 | 2.53 | 2.60 | 2.60 | -14.92% | 3,224,000 |
| Sep 29, 2026 | 2.94 | 3.09 | 2.94 | 3.05 | 3.05 | 4.45% | 296,000 |
| Sep 28, 2026 | 2.95 | 3.05 | 2.88 | 2.92 | 2.92 | -0.68% | 800,300 |
| Sep 25, 2026 | 3.28 | 3.28 | 2.85 | 2.94 | 2.94 | -6.81% | 1,412,000 |
| Sep 24, 2026 | 3.48 | 3.48 | 3.04 | 3.16 | 3.16 | -7.07% | 1,580,000 |
| Sep 23, 2026 | 2.88 | 3.45 | 2.84 | 3.40 | 3.40 | 17.88% | 1,644,000 |
| Sep 22, 2026 | 3.08 | 3.45 | 2.84 | 2.88 | 2.88 | -6.34% | 3,348,000 |
| Sep 21, 2026 | 3.06 | 3.20 | 3.04 | 3.08 | 3.08 | 1.32% | 1,168,000 |
| Sep 18, 2026 | 2.80 | 3.10 | 2.80 | 3.04 | 3.04 | -3.34% | 668,000 |
| Sep 17, 2026 | 2.88 | 3.20 | 2.75 | 3.14 | 3.14 | 8.65% | 1,780,000 |
| Sep 16, 2026 | 2.80 | 2.92 | 2.45 | 2.89 | 2.89 | 0.87% | 3,092,500 |
| Sep 15, 2026 | 3.21 | 3.22 | 2.78 | 2.87 | 2.87 | -11.98% | 3,356,000 |
| Sep 14, 2026 | 3.05 | 3.39 | 2.90 | 3.26 | 3.26 | 11.66% | 4,636,000 |
| Sep 11, 2026 | 2.12 | 3.08 | 2.08 | 2.92 | 2.92 | 37.50% | 6,620,000 |
| Sep 10, 2026 | 2.06 | 2.15 | 2.00 | 2.12 | 2.12 | -1.62% | 1,932,000 |
| Sep 9, 2026 | 2.04 | 2.16 | 1.83 | 2.16 | 2.16 | 5.90% | 2,384,700 |
| Sep 8, 2026 | 1.85 | 2.13 | 1.70 | 2.04 | 2.04 | 11.81% | 3,527,500 |
| Sep 7, 2026 | 1.50 | 1.85 | 1.48 | 1.82 | 1.82 | 26.39% | 2,836,000 |
| Sep 4, 2026 | 1.43 | 1.47 | 1.37 | 1.44 | 1.44 | 0.70% | 868,000 |
| Sep 3, 2026 | 1.21 | 1.43 | 1.20 | 1.43 | 1.43 | 18.18% | 1,548,000 |
| Sep 2, 2026 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | 2.54% | 660,000 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -2.07% | 536,000 |
| Aug 31, 2026 | 1.20 | 1.28 | 1.19 | 1.21 | 1.21 | 3.43% | 852,000 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | - | 272,000 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | -2.51% | 536,000 |
| Aug 26, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | - | 948,000 |
| Aug 25, 2026 | 1.05 | 1.20 | 1.03 | 1.20 | 1.20 | 17.73% | 1,580,000 |
| Aug 24, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 1.50% | 707,122 |
| Aug 21, 2026 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | -1.96% | 4,172,000 |
| 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 |