Fineland Living Services Group Limited (HKG:9978)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.035 (1.86%)
Oct 22, 2026, 9:16 AM HKT
HKG:9978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.86% | - |
| Oct 21, 2026 | 1.75 | 1.93 | 1.75 | 1.89 | 1.89 | 10.88% | 524,000 |
| Oct 20, 2026 | 1.72 | 1.98 | 1.60 | 1.70 | 1.70 | -1.16% | 1,080,000 |
| Oct 16, 2026 | 2.27 | 2.35 | 1.70 | 1.72 | 1.72 | -23.89% | 2,144,000 |
| Oct 15, 2026 | 2.13 | 2.32 | 2.13 | 2.26 | 2.26 | -4.64% | 774,000 |
| Oct 14, 2026 | 2.55 | 2.55 | 2.13 | 2.37 | 2.37 | -7.06% | 2,332,000 |
| Oct 13, 2026 | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -9.41% | 704,000 |
| Oct 12, 2026 | 2.85 | 2.85 | 2.71 | 2.82 | 2.82 | -0.53% | 208,000 |
| Oct 9, 2026 | 2.99 | 3.13 | 2.78 | 2.83 | 2.83 | -5.35% | 856,000 |
| Oct 8, 2026 | 3.06 | 3.06 | 2.88 | 2.99 | 2.99 | -3.55% | 484,000 |
| Oct 7, 2026 | 2.73 | 3.17 | 2.60 | 3.10 | 3.10 | 13.76% | 1,576,000 |
| Oct 6, 2026 | 2.52 | 2.82 | 2.52 | 2.73 | 2.73 | 4.01% | 892,000 |
| Oct 5, 2026 | 2.53 | 2.77 | 2.48 | 2.62 | 2.62 | 3.56% | 852,000 |
| Oct 2, 2026 | 2.60 | 2.65 | 2.24 | 2.53 | 2.53 | -2.50% | 1,620,000 |
| 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 |