First Service Holding Limited - 2107.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.26	0.26	0.26	0.27	0.26	1.37M
September 25, 2025	0.26	0.27	0.27	0.27	0.26	30,000
September 24, 2025	0.27	0.27	0.27	0.27	0.26	832,500
September 23, 2025	0.27	0.27	0.27	0.27	0.27	89.16M
September 22, 2025	0.27	0.27	0.27	0.27	0.27	80,000
September 19, 2025	0.27	0.27	0.27	0.28	0.27	1.06M
September 18, 2025	0.27	0.27	0.27	0.28	0.27	425,000
September 17, 2025	0.28	0.28	0.28	0.28	0.28	0
September 16, 2025	0.28	0.28	0.28	0.28	0.27	667,500
September 15, 2025	0.28	0.28	0.28	0.28	0.28	647,500
September 12, 2025	0.28	0.28	0.28	0.28	0.27	1.05M
September 11, 2025	0.27	0.28	0.28	0.28	0.27	1.1M
September 10, 2025	0.28	0.28	0.28	0.28	0.28	967,500
September 09, 2025	0.27	0.27	0.27	0.27	0.27	2,500
September 08, 2025	0.28	0.28	0.28	0.28	0.27	55,000
September 05, 2025	0.27	0.28	0.28	0.28	0.27	1.98M
September 04, 2025	0.28	0.28	0.28	0.28	0.27	442,500
September 03, 2025	0.28	0.28	0.28	0.28	0.28	10,000
September 02, 2025	0.28	0.28	0.28	0.28	0.28	2.18M
September 01, 2025	0.27	0.28	0.28	0.28	0.27	745,000
August 29, 2025	0.28	0.27	0.27	0.29	0.25	6.25M
August 28, 2025	0.29	0.29	0.29	0.3	0.29	130,000
August 27, 2025	0.29	0.29	0.29	0.29	0.29	32,500
August 26, 2025	0.3	0.3	0.3	0.3	0.3	77,500
August 25, 2025	0.3	0.3	0.3	0.3	0.3	522,500
August 22, 2025	0.3	0.3	0.3	0.3	0.3	102,500
August 21, 2025	0.31	0.3	0.3	0.31	0.29	1.07M
August 20, 2025	0.35	0.34	0.31	0.35	0.34	162,500
August 19, 2025	0.34	0.34	0.31	0.35	0.34	467,500
August 18, 2025	0.33	0.34	0.34	0.34	0.33	2.55M
August 15, 2025	0.32	0.33	0.33	0.33	0.32	390,000
August 14, 2025	0.32	0.32	0.32	0.32	0.32	125,000
August 13, 2025	0.32	0.32	0.32	0.32	0.32	762,500
August 12, 2025	0.32	0.32	0.32	0.32	0.32	77,500
August 11, 2025	0.32	0.32	0.32	0.32	0.32	197,500
August 08, 2025	0.32	0.32	0.32	0.32	0.31	702,500
August 07, 2025	0.33	0.33	0.33	0.33	0.33	270,000
August 06, 2025	0.32	0.32	0.32	0.32	0.32	0
August 05, 2025	0.32	0.32	0.32	0.32	0.31	70,000
August 04, 2025	0.33	0.32	0.32	0.33	0.32	2,500
August 01, 2025	0.32	0.32	0.32	0.32	0.32	257,500
July 31, 2025	0.32	0.32	0.32	0.32	0.31	805,000
July 30, 2025	0.33	0.32	0.32	0.33	0.32	697,500
July 29, 2025	0.34	0.33	0.33	0.34	0.33	307,500
July 28, 2025	0.34	0.33	0.33	0.34	0.33	240,000
July 25, 2025	0.33	0.34	0.34	0.34	0.33	805,000
July 24, 2025	0.33	0.33	0.33	0.34	0.33	687,500
July 23, 2025	0.32	0.32	0.32	0.34	0.32	890,000
July 22, 2025	0.32	0.32	0.32	0.34	0.32	1.13M
July 21, 2025	0.32	0.32	0.32	0.33	0.32	525,000
July 18, 2025	0.32	0.32	0.32	0.32	0.32	120,000
July 17, 2025	0.32	0.32	0.32	0.32	0.32	237,500
July 16, 2025	0.31	0.32	0.32	0.32	0.31	957,500
July 15, 2025	0.31	0.31	0.31	0.31	0.3	140,000
July 14, 2025	0.3	0.31	0.31	0.31	0.3	370,000
July 11, 2025	0.29	0.3	0.3	0.31	0.29	490,000
July 10, 2025	0.29	0.29	0.29	0.3	0.28	2.11M
July 09, 2025	0.3	0.29	0.29	0.31	0.29	1.64M
July 08, 2025	0.3	0.3	0.3	0.3	0.29	575,000
July 07, 2025	0.3	0.3	0.3	0.31	0.3	312,500

First Service Holding Limited (2107.HK) HKSE