Fineland Living Services Group Limited (9978.HK) HKSE
0.06
-0.011(-16.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.06
-0.011(-16.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 744,000 |
| April 01, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 208,000 |
| March 31, 2026 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 3.16M |
| March 30, 2026 | 0.07 | 0.05 | 0.05 | 0.07 | 0.05 | 6.52M |
| March 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 160,000 |
| March 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 168,000 |
| March 24, 2026 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 208,000 |
| March 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 120,000 |
| March 18, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 232,000 |
| March 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 148,000 |
| March 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
| March 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 60,000 |
| March 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.96M |
| March 11, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.07 | 1.44M |
| March 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 100,000 |
| March 06, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 496,000 |
| March 05, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 176,000 |
| March 02, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 488,000 |
| February 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0 |
| February 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4,000 |
| February 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0 |
| February 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0 |
| February 23, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 576,000 |
| February 20, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 40,000 |
| February 16, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 152,000 |
| February 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| February 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.07 | 372,000 |
| February 11, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 10, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 09, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 06, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 05, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 04, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 03, 2026 | 0.1 | 0.09 | 0 | 0.1 | 0.09 | 4,000 |
| February 02, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 30, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 540,000 |
| January 29, 2026 | 0.07 | 0.07 | 0 | 0.07 | 0.07 | 60,000 |
| January 28, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 27, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 26, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 16,000 |
| January 23, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 22, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 124,000 |
| January 21, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 20, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 8,000 |
| January 19, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 16, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 15, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 14, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 500,000 |
| January 12, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 36,000 |
| January 09, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 40,000 |
| January 08, 2026 | 0.07 | 0.09 | 0 | 0.09 | 0.07 | 60,000 |
| January 07, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 06, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 05, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.07 | 880,000 |
| January 02, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 31, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 30, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 29, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 24, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |