FSE Lifestyle Services Limited (HKG:0331)
Hong Kong
· Delayed Price · Currency is HKD 5.70
-0.11 (-1.89%)
Mar 10, 2026, 1:48 PM HKT
FSE Lifestyle Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.65 | 5.73 | 5.65 | 5.73 | - | -1.38% | 102,000 |
| Mar 9, 2026 | 5.78 | 5.83 | 5.78 | 5.81 | 5.62 | -0.34% | 313,000 |
| Mar 6, 2026 | 5.83 | 5.83 | 5.78 | 5.83 | 5.64 | 0.34% | 295,303 |
| Mar 5, 2026 | 5.82 | 5.82 | 5.79 | 5.81 | 5.62 | -0.17% | 26,000 |
| Mar 4, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.63 | -0.17% | 83,000 |
| Mar 3, 2026 | 5.84 | 5.84 | 5.80 | 5.83 | 5.64 | - | 50,000 |
| Mar 2, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.64 | - | 134,000 |
| Feb 27, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.64 | 0.69% | 99,000 |
| Feb 26, 2026 | 5.78 | 5.80 | 5.74 | 5.79 | 5.60 | -0.17% | 171,000 |
| Feb 25, 2026 | 5.75 | 5.80 | 5.73 | 5.80 | 5.61 | 0.17% | 851,693 |
| Feb 24, 2026 | 5.83 | 5.84 | 5.71 | 5.79 | 5.60 | -0.52% | 283,000 |
| Feb 23, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.63 | -0.17% | 115,000 |
| Feb 20, 2026 | 5.80 | 5.85 | 5.80 | 5.83 | 5.64 | 0.87% | 184,000 |
| Feb 16, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.59 | 0.52% | 75,000 |
| Feb 13, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.56 | -0.35% | 54,000 |
| Feb 12, 2026 | 5.72 | 5.79 | 5.72 | 5.77 | 5.58 | 1.05% | 55,000 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | 5.52 | 0.18% | 161,000 |
| Feb 10, 2026 | 5.69 | 5.72 | 5.69 | 5.70 | 5.51 | -0.18% | 25,000 |
| Feb 9, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.52 | 0.35% | 50,000 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.67 | 5.69 | 5.50 | -0.18% | 34,049 |
| Feb 5, 2026 | 5.68 | 5.70 | 5.67 | 5.70 | 5.51 | -0.18% | 114,000 |
| Feb 4, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.52 | -0.17% | 38,000 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.70 | 5.72 | 5.53 | 0.35% | 66,000 |
| Feb 2, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.51 | 0.18% | 171,000 |
| Jan 30, 2026 | 5.71 | 5.71 | 5.68 | 5.69 | 5.50 | -0.52% | 131,000 |
| Jan 29, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.53 | 0.35% | 53,000 |
| Jan 28, 2026 | 5.72 | 5.72 | 5.66 | 5.70 | 5.51 | - | 207,000 |
| Jan 27, 2026 | 5.69 | 5.71 | 5.68 | 5.70 | 5.51 | - | 41,000 |
| Jan 26, 2026 | 5.70 | 5.74 | 5.66 | 5.70 | 5.51 | 0.18% | 155,000 |
| Jan 23, 2026 | 5.68 | 5.70 | 5.67 | 5.69 | 5.50 | 0.18% | 43,000 |
| Jan 22, 2026 | 5.70 | 5.79 | 5.68 | 5.68 | 5.50 | -0.35% | 126,697 |
| Jan 21, 2026 | 5.75 | 5.83 | 5.65 | 5.70 | 5.51 | 0.53% | 115,000 |
| Jan 20, 2026 | 5.69 | 5.76 | 5.67 | 5.67 | 5.49 | -0.18% | 139,000 |
| Jan 19, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.50 | -0.35% | 29,000 |
| Jan 16, 2026 | 5.73 | 5.75 | 5.68 | 5.70 | 5.51 | 0.35% | 57,000 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.65 | 5.68 | 5.50 | - | 143,000 |
| Jan 14, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.50 | -0.18% | 15,000 |
| Jan 13, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.50 | - | 32,000 |
| Jan 12, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.50 | 0.35% | 98,000 |
| Jan 9, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.49 | -0.35% | 17,000 |
| Jan 8, 2026 | 5.68 | 5.71 | 5.68 | 5.69 | 5.50 | - | 13,134 |
| Jan 7, 2026 | 5.69 | 5.69 | 5.66 | 5.69 | 5.50 | 0.71% | 34,000 |
| Jan 6, 2026 | 5.65 | 5.71 | 5.65 | 5.65 | 5.47 | -0.35% | 197,000 |
| Jan 5, 2026 | 5.66 | 5.76 | 5.62 | 5.67 | 5.49 | - | 81,000 |
| Jan 2, 2026 | 5.68 | 5.76 | 5.66 | 5.67 | 5.49 | 0.53% | 71,000 |
| Dec 31, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.46 | -0.35% | 48,000 |
| Dec 30, 2025 | 5.64 | 5.68 | 5.64 | 5.66 | 5.48 | - | 35,000 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.48 | -0.70% | 58,400 |
| Dec 24, 2025 | 5.69 | 5.76 | 5.69 | 5.70 | 5.51 | 0.35% | 21,942 |
| Dec 23, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.50 | -0.87% | 30,000 |
| Dec 22, 2025 | 5.65 | 5.75 | 5.64 | 5.73 | 5.54 | 0.53% | 50,000 |
| Dec 19, 2025 | 5.69 | 5.73 | 5.64 | 5.70 | 5.51 | 0.18% | 70,178 |
| Dec 18, 2025 | 5.74 | 5.74 | 5.66 | 5.69 | 5.50 | - | 170,000 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.50 | 0.35% | 47,000 |
| Dec 16, 2025 | 5.68 | 5.68 | 5.65 | 5.67 | 5.49 | -0.18% | 64,000 |
| Dec 15, 2025 | 5.69 | 5.69 | 5.67 | 5.68 | 5.50 | 0.18% | 52,000 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.49 | - | 143,000 |
| Dec 11, 2025 | 5.71 | 5.73 | 5.67 | 5.67 | 5.49 | -0.53% | 103,000 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.70 | 5.70 | 5.51 | -0.18% | 71,000 |
| Dec 9, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.52 | 0.18% | 32,000 |
| Dec 8, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.51 | -0.18% | 53,000 |
| Dec 5, 2025 | 5.68 | 5.73 | 5.68 | 5.71 | 5.52 | 0.18% | 150,107 |
| Dec 4, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.51 | -0.70% | 36,000 |
| Dec 3, 2025 | 5.72 | 5.74 | 5.71 | 5.74 | 5.55 | - | 105,000 |
| Dec 2, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.55 | 0.35% | 128,000 |
| Dec 1, 2025 | 5.75 | 5.75 | 5.68 | 5.72 | 5.53 | -0.17% | 122,000 |
| Nov 28, 2025 | 5.72 | 5.73 | 5.68 | 5.73 | 5.54 | 0.17% | 120,600 |
| Nov 27, 2025 | 5.75 | 5.77 | 5.71 | 5.72 | 5.53 | -0.52% | 101,000 |
| Nov 26, 2025 | 5.80 | 5.81 | 5.70 | 5.75 | 5.56 | -2.87% | 320,000 |
| Nov 25, 2025 | 5.94 | 5.96 | 5.91 | 5.92 | 5.55 | -0.34% | 257,169 |
| Nov 24, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.57 | 1.02% | 239,000 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.85 | 5.88 | 5.51 | -0.34% | 102,865 |
| Nov 20, 2025 | 5.85 | 5.92 | 5.85 | 5.90 | 5.53 | 0.85% | 164,000 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.48 | - | 29,000 |
| Nov 18, 2025 | 5.84 | 5.94 | 5.84 | 5.85 | 5.48 | -0.68% | 107,000 |
| Nov 17, 2025 | 5.87 | 5.92 | 5.85 | 5.89 | 5.52 | 0.86% | 86,000 |
| Nov 14, 2025 | 5.93 | 5.97 | 5.83 | 5.84 | 5.47 | -1.35% | 248,000 |
| Nov 13, 2025 | 5.94 | 5.98 | 5.92 | 5.92 | 5.55 | 0.17% | 76,000 |
| Nov 12, 2025 | 5.88 | 5.92 | 5.87 | 5.91 | 5.54 | 0.68% | 210,000 |
| Nov 11, 2025 | 5.86 | 5.87 | 5.85 | 5.87 | 5.50 | 0.34% | 33,000 |
| Nov 10, 2025 | 5.83 | 5.89 | 5.83 | 5.85 | 5.48 | 0.86% | 58,000 |
| Nov 7, 2025 | 5.85 | 5.85 | 5.77 | 5.80 | 5.44 | - | 94,398 |
| Nov 6, 2025 | 5.80 | 5.81 | 5.78 | 5.80 | 5.44 | - | 43,000 |
| Nov 5, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.44 | -0.17% | 53,000 |
| Nov 4, 2025 | 5.82 | 5.83 | 5.81 | 5.81 | 5.45 | - | 72,000 |
| Nov 3, 2025 | 5.78 | 5.81 | 5.78 | 5.81 | 5.45 | 0.52% | 102,000 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | 5.42 | -0.34% | 100,000 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.77 | 5.80 | 5.44 | 0.17% | 64,000 |
| Oct 28, 2025 | 5.82 | 5.82 | 5.75 | 5.79 | 5.43 | 0.35% | 75,000 |
| Oct 27, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | 5.41 | - | 48,000 |
| Oct 24, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.41 | -0.52% | 56,000 |
| Oct 23, 2025 | 5.76 | 5.82 | 5.75 | 5.80 | 5.44 | 0.35% | 91,147 |
| Oct 22, 2025 | 5.74 | 5.81 | 5.72 | 5.78 | 5.42 | 0.70% | 59,000 |
| Oct 21, 2025 | 5.72 | 5.85 | 5.71 | 5.74 | 5.38 | -1.20% | 210,000 |
| Oct 20, 2025 | 5.85 | 5.85 | 5.72 | 5.81 | 5.45 | 1.40% | 138,000 |
| Oct 17, 2025 | 5.76 | 5.76 | 5.70 | 5.73 | 5.37 | -0.52% | 93,000 |
| Oct 16, 2025 | 5.79 | 5.82 | 5.76 | 5.76 | 5.40 | -0.52% | 67,000 |
| Oct 15, 2025 | 5.76 | 5.85 | 5.76 | 5.79 | 5.43 | 0.70% | 43,000 |
| Oct 14, 2025 | 5.78 | 5.78 | 5.74 | 5.75 | 5.39 | -0.52% | 91,000 |
| Oct 13, 2025 | 5.72 | 5.84 | 5.68 | 5.78 | 5.42 | -0.17% | 169,000 |