FSE Lifestyle Services Limited (0331.HK) HKSE
5.46
+0.01(+0.18%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0331.HK Historical Return
If you invested $1000 in FSE Lifestyle Services Limited (0331.HK) 10 years ago, it would be worth $4,739.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $891.98, while $1000 invested 1 year ago would be worth $1,046.07. This corresponds to total returns of 373.91%, -10.8%, 4.61%, respectively, with annualized returns of 16.82%, -2.26%, 4.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0331.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.42 | 5.45 | 5.45 | 5.45 | 5.42 | 12,000 |
| June 01, 2026 | 5.42 | 5.44 | 5.44 | 5.46 | 5.41 | 43,000 |
| May 29, 2026 | 5.5 | 5.48 | 5.48 | 5.6 | 5.48 | 142,000 |
| May 28, 2026 | 5.43 | 5.5 | 5.5 | 5.53 | 5.43 | 196,000 |
| May 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.4 | 144,400 |
| May 26, 2026 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 181,000 |
| May 22, 2026 | 5.46 | 5.45 | 5.45 | 5.52 | 5.45 | 142,010 |
| May 21, 2026 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 90,000 |
| May 20, 2026 | 5.48 | 5.47 | 5.47 | 5.48 | 5.45 | 55,000 |
| May 19, 2026 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 146,000 |
| May 18, 2026 | 5.5 | 5.48 | 5.48 | 5.5 | 5.48 | 26,000 |
| May 15, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.48 | 215,000 |
| May 14, 2026 | 5.5 | 5.52 | 5.52 | 5.52 | 5.5 | 19,000 |
| May 13, 2026 | 5.51 | 5.52 | 5.52 | 5.52 | 5.5 | 123,000 |
| May 12, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 141,000 |
| May 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 215,000 |
| May 08, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.5 | 106,828 |
| May 07, 2026 | 5.5 | 5.54 | 5.54 | 5.54 | 5.48 | 138,579 |
| May 06, 2026 | 5.51 | 5.54 | 5.54 | 5.54 | 5.51 | 155,382 |
| May 05, 2026 | 5.53 | 5.52 | 5.52 | 5.54 | 5.45 | 183,000 |
| May 04, 2026 | 5.6 | 5.54 | 5.54 | 5.62 | 5.52 | 279,000 |
| April 30, 2026 | 5.62 | 5.6 | 5.6 | 5.62 | 5.59 | 13,000 |
| April 29, 2026 | 5.59 | 5.62 | 5.62 | 5.62 | 5.59 | 88,000 |
| April 28, 2026 | 5.6 | 5.59 | 5.59 | 5.6 | 5.59 | 20,000 |
| April 27, 2026 | 5.6 | 5.6 | 5.6 | 5.61 | 5.59 | 64,000 |
| April 24, 2026 | 5.63 | 5.6 | 5.6 | 5.63 | 5.59 | 21,726 |
| April 23, 2026 | 5.66 | 5.63 | 5.63 | 5.67 | 5.63 | 55,000 |
| April 22, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.6 | 123,000 |
| April 21, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 92,000 |
| April 20, 2026 | 5.63 | 5.65 | 5.65 | 5.65 | 5.62 | 46,000 |
| April 17, 2026 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 34,000 |
| April 16, 2026 | 5.64 | 5.64 | 5.64 | 5.69 | 5.64 | 152,000 |
| April 15, 2026 | 5.67 | 5.64 | 5.64 | 5.67 | 5.62 | 45,000 |
| April 14, 2026 | 5.67 | 5.67 | 5.67 | 5.68 | 5.62 | 125,000 |
| April 13, 2026 | 5.68 | 5.67 | 5.67 | 5.68 | 5.62 | 42,000 |
| April 10, 2026 | 5.65 | 5.68 | 5.68 | 5.68 | 5.64 | 109,366 |
| April 09, 2026 | 5.63 | 5.65 | 5.65 | 5.65 | 5.6 | 106,000 |
| April 08, 2026 | 5.68 | 5.64 | 5.64 | 5.68 | 5.61 | 271,000 |
| April 02, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| April 01, 2026 | 5.7 | 5.69 | 5.69 | 5.73 | 5.55 | 86,000 |
| March 31, 2026 | 5.6 | 5.62 | 5.62 | 5.67 | 5.54 | 102,000 |
| March 30, 2026 | 5.53 | 5.53 | 5.53 | 5.68 | 5.5 | 99,000 |
| March 27, 2026 | 5.52 | 5.57 | 5.57 | 5.69 | 5.52 | 65,991 |
| March 26, 2026 | 5.55 | 5.53 | 5.53 | 5.56 | 5.53 | 77,000 |
| March 25, 2026 | 5.58 | 5.56 | 5.56 | 5.58 | 5.55 | 68,000 |
| March 24, 2026 | 5.59 | 5.58 | 5.58 | 5.59 | 5.54 | 81,000 |
| March 23, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.5 | 271,000 |
| March 20, 2026 | 5.62 | 5.61 | 5.61 | 5.62 | 5.6 | 34,709 |
| March 19, 2026 | 5.62 | 5.62 | 5.62 | 5.64 | 5.61 | 21,000 |
| March 18, 2026 | 5.64 | 5.6 | 5.6 | 5.66 | 5.6 | 126,000 |
| March 17, 2026 | 5.69 | 5.64 | 5.64 | 5.69 | 5.64 | 183,000 |
| March 16, 2026 | 5.63 | 5.63 | 5.63 | 5.66 | 5.6 | 83,000 |
| March 13, 2026 | 5.67 | 5.67 | 5.67 | 5.69 | 5.62 | 206,000 |
| March 12, 2026 | 5.69 | 5.67 | 5.67 | 5.69 | 5.66 | 38,000 |
| March 11, 2026 | 5.68 | 5.69 | 5.69 | 5.72 | 5.68 | 123,000 |
| March 10, 2026 | 5.65 | 5.69 | 5.68 | 5.73 | 5.65 | 145,000 |
| March 09, 2026 | 5.78 | 5.81 | 5.62 | 5.83 | 5.78 | 314,000 |
| March 06, 2026 | 5.83 | 5.83 | 5.64 | 5.83 | 5.78 | 295,303 |
| March 05, 2026 | 5.82 | 5.81 | 5.62 | 5.82 | 5.79 | 26,000 |
| March 04, 2026 | 5.82 | 5.8 | 5.63 | 5.82 | 5.8 | 53,000 |
