FS.COM Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03355  2026-03-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-13 0 49.42 49.40 49.42 41.60 50.25 2,178,670 103,199,847 47.368 49.42 49.40 49.42 41.60 50.25 2,178,670 47.368 15.52%
2026-04-10 0 42.78 42.50 42.78 41.56 44.00 700,800 29,661,228 42.325 42.78 42.50 42.78 41.56 44.00 700,800 42.325 -2.11%
2026-04-09 0 43.70 43.32 43.70 41.52 45.00 1,102,500 47,241,636 42.850 43.70 43.32 43.70 41.52 45.00 1,102,500 42.850 -2.89%
2026-04-08 0 45.00 45.00 45.08 41.68 45.72 1,454,460 64,800,088 44.553 45.00 45.00 45.08 41.68 45.72 1,454,460 44.553 10.73%
2026-04-02 0 40.64 40.64 40.88 40.22 42.28 427,700 17,587,386 41.121 40.64 40.64 40.88 40.22 42.28 427,700 41.121 -2.31%
2026-04-01 0 41.60 41.58 41.60 40.58 42.50 653,600 27,192,096 41.604 41.60 41.58 41.60 40.58 42.50 653,600 41.604 1.46%
2026-03-31 0 41.00 40.92 41.00 39.00 44.00 1,676,100 69,043,216 41.193 41.00 40.92 41.00 39.00 44.00 1,676,100 41.193 -5.18%
2026-03-30 0 43.24 43.00 43.24 42.70 46.00 1,102,050 48,270,295 43.800 43.24 43.00 43.24 42.70 46.00 1,102,050 43.800 -6.00%
2026-03-27 0 46.00 45.98 46.00 41.52 47.00 1,332,325 59,598,372 44.733 46.00 45.98 46.00 41.52 47.00 1,332,325 44.733 7.13%
2026-03-26 0 42.94 42.94 43.00 42.12 47.20 1,037,776 46,242,365 44.559 42.94 42.94 43.00 42.12 47.20 1,037,776 44.559 -6.08%
2026-03-25 0 45.72 45.72 45.76 41.70 47.40 2,262,555 102,293,383 45.211 45.72 45.72 45.76 41.70 47.40 2,262,555 45.211 5.35%
2026-03-24 0 43.40 43.28 43.40 43.00 50.25 4,027,390 183,005,814 45.440 43.40 43.28 43.40 43.00 50.25 4,027,390 45.440 -8.05%
2026-03-23 0 47.20 47.02 47.20 43.30 57.00 13,032,960 706,589,262 54.216 47.20 47.02 47.20 43.30 57.00 13,032,960 54.216

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top