Financial Street Securities Co., Limited (HKG:1476)
Hong Kong
· Delayed Price · Currency is HKD 1.350
-0.050 (-3.57%)
Apr 29, 2026, 11:43 AM HKT
HKG:1476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -3.57% | 128,000 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 27, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -2.78% | 77,000 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 32,000 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 5,000 |
| Apr 22, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 7.64% | 22,000 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 28,000 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | 2.74% | 30,000 |
| Apr 17, 2026 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 17,000 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.45 | 1.49 | 1.49 | -4.49% | 493,000 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 221,000 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 13, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 100,000 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.50 | 1.59 | 1.59 | 4.61% | 45,000 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 15,000 |
| Apr 2, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | 12,000 |
| Apr 1, 2026 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | -0.64% | 11,000 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Mar 27, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 46,000 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,000 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.45 | 1.49 | 1.49 | -0.67% | 4,000 |
| Mar 20, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -4.46% | 116,000 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 4,000 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 122,000 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 2,000 |
| Mar 16, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | 4.97% | 79,000 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -2.42% | 637,000 |
| Mar 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 103,000 |
| Mar 11, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 2.50% | 48,000 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -4.19% | 169,000 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 5,000 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -2.34% | 11,000 |
| Mar 4, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -1.16% | 147,000 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.73 | 1.73 | 0.58% | 38,000 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 30,000 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 8,000 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Feb 24, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.27% | 5,000 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 5,000 |
| Feb 16, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 0.56% | 162,000 |
| Feb 13, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 6.63% | 351,000 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -3.49% | 71,000 |
| Feb 11, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 31,000 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 2,000 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 11,000 |
| Feb 6, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 6,000 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Feb 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 3,000 |
| Feb 3, 2026 | 1.66 | 1.73 | 1.64 | 1.65 | 1.65 | -1.79% | 339,000 |
| Feb 2, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -2.89% | 26,000 |
| Jan 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jan 29, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 234,000 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -4.35% | 73,000 |
| Jan 27, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 37,000 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -4.76% | 67,000 |
| Jan 23, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 140,000 |
| Jan 22, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | - | 103,000 |
| Jan 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Jan 20, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 2.16% | 65,000 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jan 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 10,000 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 14, 2026 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.35% | 13,000 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -2.72% | 22,000 |
| Jan 12, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 22,000 |
| Jan 9, 2026 | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | 0.56% | 153,000 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 25,000 |
| Jan 7, 2026 | 1.93 | 1.93 | 1.93 | 1.90 | 1.90 | 0.53% | 3,000 |
| Jan 6, 2026 | 1.80 | 1.91 | 1.80 | 1.89 | 1.89 | 2.16% | 49,000 |
| Jan 5, 2026 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 1.09% | 146,000 |
| Jan 2, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 12.27% | 17,000 |
| Dec 31, 2025 | 1.79 | 1.89 | 1.63 | 1.63 | 1.63 | -14.21% | 101,000 |
| Dec 30, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 81,000 |
| Dec 29, 2025 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 16,000 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | 7,000 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 18, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 24,000 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 2,000 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Dec 15, 2025 | 1.93 | 1.93 | 1.93 | 1.91 | 1.91 | 3.24% | 1,000 |
| Dec 12, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 12,000 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 10, 2025 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | -3.68% | 39,000 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 5, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 6.67% | 2,000 |
| Dec 4, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -7.22% | 58,000 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |