Want to see HK:0331 full AI Analyst Report?
FSE Lifestyle Services Limited (0331) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.33 | 5.33 | 5.31 | 5.33 | 5.33 | -0.09% | 10,000 | 0.11 |
| Oct 29, 2026 | 5.36 | 5.39 | 5.34 | 5.34 | 5.34 | -0.37% | 34,000 | 0.39 |
| Oct 28, 2026 | 5.35 | 5.42 | 5.34 | 5.36 | 5.36 | +0.37% | 46,000 | 0.52 |
| Oct 27, 2026 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | -1.02% | 50,000 | 0.57 |
| Oct 26, 2026 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | +1.41% | 69,000 | 0.78 |
| Oct 23, 2026 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | -0.19% | 76,278 | 0.86 |
| Oct 22, 2026 | 5.32 | 5.37 | 5.31 | 5.33 | 5.33 | +0.19% | 234,000 | 2.73 |
| Oct 21, 2026 | 5.36 | 5.38 | 5.31 | 5.32 | 5.32 | -0.84% | 79,000 | 0.93 |
| Oct 20, 2026 | 5.31 | 5.40 | 5.31 | 5.36 | 5.36 | +0.94% | 131,000 | 1.57 |
| Oct 19, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | +0.09% | 67,000 | 0.81 |
| Oct 15, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | -1.39% | 43,000 | 0.52 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.33 | 5.38 | 5.38 | +1.32% | 63,123 | 0.76 |
| Oct 13, 2026 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.28% | 83,000 | 1.01 |
| Oct 12, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | +0.28% | 319,000 | 4.04 |
| Oct 09, 2026 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | -1.30% | 294,001 | 3.93 |
| Oct 08, 2026 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | +1.13% | 213,350 | 2.96 |
| Oct 07, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | -1.48% | 111,000 | 1.57 |
| Oct 06, 2026 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | +4.85% | 463,000 | 7.23 |
| Oct 05, 2026 | 5.12 | 5.20 | 5.10 | 5.15 | 5.15 | +0.10% | 208,761 | 3.33 |
| Oct 02, 2026 | 5.21 | 5.22 | 5.11 | 5.15 | 5.15 | -0.87% | 100,002 | 1.60 |
| Oct 01, 2026 | 5.19 | 5.20 | 5.09 | 5.19 | 5.19 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.09 | 5.20 | 5.09 | 5.19 | 5.19 | +2.17% | 151,002 | 2.49 |
| Sep 29, 2026 | 5.08 | 5.14 | 5.08 | 5.08 | 5.08 | +0.20% | 116,000 | 1.95 |
| Sep 28, 2026 | 5.12 | 5.13 | 5.02 | 5.07 | 5.07 | -0.98% | 114,002 | 1.97 |
| Sep 25, 2026 | 5.05 | 5.14 | 5.05 | 5.12 | 5.12 | +0.99% | 99,000 | 1.65 |
| Sep 24, 2026 | 5.07 | 5.16 | 5.06 | 5.07 | 5.07 | -0.10% | 71,000 | 1.16 |
| Sep 23, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | +0.20% | 20,000 | 0.32 |
| Sep 22, 2026 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | -0.10% | 226,000 | 3.84 |
| Sep 21, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 33,504 | 0.54 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | +0.29% | 46,000 | 0.71 |
| Sep 17, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.20% | 78,000 | 1.19 |
| Sep 16, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | -0.39% | 9,000 | 0.14 |
| Sep 15, 2026 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | +0.20% | 24,000 | 0.35 |
| Sep 14, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | +0.10% | 18,000 | 0.25 |
| Sep 11, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -0.97% | 42,000 | 0.58 |
| Sep 10, 2026 | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | +1.28% | 81,000 | 1.11 |
| Sep 09, 2026 | 5.07 | 5.17 | 5.07 | 5.09 | 5.09 | +0.30% | 75,000 | 1.04 |
| Sep 08, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.59% | 154,780 | 2.18 |
| Sep 07, 2026 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | +0.00% | 21,636 | 0.30 |
| Sep 04, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.20% | 63,000 | 0.87 |
| Sep 03, 2026 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | -0.20% | 25,000 | 0.34 |
| Sep 02, 2026 | 5.11 | 5.13 | 5.10 | 5.10 | 5.10 | +0.00% | 57,000 | 0.77 |
| Sep 01, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | +0.20% | 40,000 | 0.47 |
| Aug 31, 2026 | 5.16 | 5.16 | 5.00 | 5.09 | 5.09 | -1.36% | 226,000 | 2.65 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.19% | 55,000 | 0.65 |
| Aug 27, 2026 | 5.16 | 5.17 | 5.13 | 5.17 | 5.17 | +0.29% | 68,000 | 0.81 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | -0.29% | 96,000 | 1.13 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | -0.29% | 71,000 | 0.82 |
| Aug 24, 2026 | 5.19 | 5.20 | 5.16 | 5.19 | 5.19 | +0.68% | 42,000 | 0.48 |
