First Service Holding Limited (HKG:2107)
Hong Kong
· Delayed Price · Currency is HKD 0.173
+0.001 (0.58%)
Apr 30, 2026, 4:08 PM HKT
First Service Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 192,500 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.87% | 560,000 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.69% | 315,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 112,500 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 220,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 57,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 592,500 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.72% | 352,500 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.08% | 520,000 |
| Apr 15, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 9.41% | 1,682,500 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 447,500 |
| Apr 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.44% | 1,280,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 357,500 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 2,240,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 5,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 167,500 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 162,500 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.63% | 747,500 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -22.45% | 3,160,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 290,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.49% | 230,000 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 10,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 107,500 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 405,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 25,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 67,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 107,500 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 45,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 82,500 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 100,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 25,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 75,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 42,500 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.29% | 105,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -1.80% | 2,500 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 317,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 52,500 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 485,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 287,500 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 5,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 35,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 765,000 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 287,500 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.41% | 7,500 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 152,500 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 422,500 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 322,500 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 820,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 220,000 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 397,500 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 75,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.90% | 335,000 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | 230,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 167,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 215,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 140,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 542,500 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 212,500 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 262,500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 1,555,000 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 100,000 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 537,500 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 587,500 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 567,500 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 3,177,500 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 2,130,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.17% | 1,047,500 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.11% | 105,000 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 175,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 177,500 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 272,500 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 183,942 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | 377,500 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 62,500 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | 32,500 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 162,500 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 135,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 10,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 75,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 222,500 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,500 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 15,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 575,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.44% | 582,500 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |