FSE Lifestyle Services Limited (0331.HK) HKSE
Currency In HKD
AD
- 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 $3,858.7 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,033.98, while $1000 invested 1 year ago would be worth $982.47. This corresponds to total returns of 285.87%, 3.4%, -1.75%, respectively, with annualized returns of 14.46%, 0.67%, -1.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0331.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 80,000 |
| October 20, 2026 | 5.31 | 5.36 | 5.36 | 5.4 | 5.31 | 132,000 |
| October 16, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.31 | 72,000 |
| October 15, 2026 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 43,000 |
| October 14, 2026 | 5.41 | 5.38 | 5.38 | 5.41 | 5.33 | 64,123 |
| October 13, 2026 | 5.32 | 5.31 | 5.31 | 5.33 | 5.3 | 84,000 |
| October 12, 2026 | 5.32 | 5.33 | 5.33 | 5.33 | 5.3 | 321,000 |
| October 09, 2026 | 5.38 | 5.31 | 5.31 | 5.38 | 5.31 | 295,001 |
| October 08, 2026 | 5.32 | 5.38 | 5.38 | 5.39 | 5.32 | 218,350 |
| October 07, 2026 | 5.4 | 5.32 | 5.32 | 5.4 | 5.3 | 112,000 |
| October 06, 2026 | 5.16 | 5.4 | 5.4 | 5.4 | 5.16 | 465,000 |
| October 05, 2026 | 5.12 | 5.15 | 5.15 | 5.2 | 5.1 | 209,761 |
| October 02, 2026 | 5.21 | 5.14 | 5.14 | 5.22 | 5.11 | 100,002 |
| September 30, 2026 | 5.09 | 5.19 | 5.19 | 5.2 | 5.09 | 152,002 |
| September 29, 2026 | 5.08 | 5.08 | 5.08 | 5.14 | 5.08 | 116,000 |
| September 28, 2026 | 5.12 | 5.05 | 5.05 | 5.13 | 5.02 | 120,002 |
| September 25, 2026 | 5.05 | 5.12 | 5.12 | 5.14 | 5.05 | 100,000 |
| September 24, 2026 | 5.07 | 5.07 | 5.07 | 5.16 | 5.06 | 72,000 |
| September 23, 2026 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 20,000 |
| September 22, 2026 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 227,000 |
| September 21, 2026 | 5.13 | 5.07 | 5.07 | 5.13 | 5.07 | 34,504 |
| September 18, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 46,000 |
| September 17, 2026 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 82,000 |
| September 16, 2026 | 5.1 | 5.09 | 5.09 | 5.11 | 5.09 | 10,000 |
| September 15, 2026 | 5.11 | 5.1 | 5.1 | 5.13 | 5.1 | 25,000 |
| September 11, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 43,000 |
| September 10, 2026 | 5.09 | 5.15 | 5.15 | 5.17 | 5.09 | 82,000 |
| September 09, 2026 | 5.07 | 5.09 | 5.09 | 5.17 | 5.07 | 75,000 |
| September 08, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 159,780 |
| September 07, 2026 | 5.1 | 5.1 | 5.1 | 5.13 | 5.09 | 22,636 |
| September 04, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 67,000 |
| September 03, 2026 | 5.16 | 5.09 | 5.09 | 5.16 | 5.08 | 26,000 |
| September 02, 2026 | 5.11 | 5.1 | 5.1 | 5.13 | 5.1 | 58,000 |
| September 01, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 41,000 |
| August 31, 2026 | 5.16 | 5.09 | 5.09 | 5.16 | 5 | 226,000 |
| August 28, 2026 | 5.17 | 5.16 | 5.16 | 5.17 | 5.13 | 55,000 |
| August 27, 2026 | 5.16 | 5.17 | 5.17 | 5.17 | 5.13 | 69,000 |
| August 26, 2026 | 5.15 | 5.16 | 5.16 | 5.18 | 5.15 | 105,000 |
| August 25, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.16 | 71,000 |
| August 24, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.16 | 43,000 |
| August 21, 2026 | 5.17 | 5.15 | 5.15 | 5.19 | 5.14 | 57,789 |
| August 20, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.13 | 23,000 |
| August 19, 2026 | 5.12 | 5.14 | 5.14 | 5.16 | 5.12 | 62,000 |
| August 18, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.15 | 134,000 |
| August 17, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 19,000 |
| August 14, 2026 | 5.18 | 5.18 | 5.18 | 5.22 | 5.18 | 35,000 |
| August 13, 2026 | 5.19 | 5.18 | 5.18 | 5.24 | 5.17 | 29,000 |
| August 12, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.17 | 33,228 |
| August 11, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 21,000 |
| August 10, 2026 | 5.22 | 5.19 | 5.19 | 5.22 | 5.19 | 92,000 |
| August 07, 2026 | 5.21 | 5.21 | 5.21 | 5.23 | 5.2 | 78,954 |
| August 06, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 60,000 |
| August 05, 2026 | 5.22 | 5.23 | 5.23 | 5.23 | 5.2 | 28,000 |
| August 04, 2026 | 5.25 | 5.23 | 5.23 | 5.28 | 5.22 | 60,000 |
| August 03, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5.24 | 40,000 |
| July 31, 2026 | 5.24 | 5.25 | 5.25 | 5.25 | 5.22 | 45,000 |
| July 30, 2026 | 5.22 | 5.23 | 5.23 | 5.23 | 5.2 | 68,000 |
| July 29, 2026 | 5.2 | 5.22 | 5.22 | 5.24 | 5.2 | 86,000 |
| July 28, 2026 | 5.2 | 5.18 | 5.18 | 5.22 | 5.1 | 100,000 |
| July 27, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.16 | 50,000 |
AD
