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
2026-06-26 0 35.78 35.60 36.30 35.02 37.78 188,540 6,809,054 36.115 35.78 35.60 36.30 35.02 37.78 188,540 36.115 -3.30%
2026-06-25 0 37.00 36.98 37.00 33.28 37.36 341,400 12,135,261 35.546 37.00 36.98 37.00 33.28 37.36 341,400 35.546 8.89%
2026-06-24 0 33.98 33.96 34.08 33.92 35.04 174,540 6,002,345 34.390 33.98 33.96 34.08 33.92 35.04 174,540 34.390 -3.08%
2026-06-23 0 35.06 35.06 35.76 34.74 37.00 143,540 5,118,180 35.657 35.06 35.06 35.76 34.74 37.00 143,540 35.657 -3.95%
2026-06-22 0 36.50 36.50 37.22 35.90 38.00 189,060 6,948,779 36.754 36.50 36.50 37.22 35.90 38.00 189,060 36.754 1.50%
2026-06-18 0 35.96 35.94 36.44 34.54 36.52 280,720 9,950,143 35.445 35.96 35.94 36.44 34.54 36.52 280,720 35.445 0.33%
2026-06-17 0 35.84 35.84 36.14 35.52 39.66 282,410 10,535,050 37.304 35.84 35.84 36.14 35.52 39.66 282,410 37.304 -4.22%
2026-06-16 0 37.42 37.42 37.44 34.12 37.50 560,100 19,900,455 35.530 37.42 37.42 37.44 34.12 37.50 560,100 35.530 1.74%
2026-06-15 0 36.78 36.54 36.78 35.14 37.70 581,130 21,339,773 36.721 36.78 36.54 36.78 35.14 37.70 581,130 36.721 2.57%
2026-06-12 0 35.86 35.86 36.34 34.20 37.86 692,050 25,318,659 36.585 35.86 35.86 36.34 34.20 37.86 692,050 36.585 4.92%
2026-06-11 0 34.18 34.18 35.00 29.62 35.22 832,700 27,650,380 33.206 34.18 34.18 35.00 29.62 35.22 832,700 33.206 14.70%
2026-06-10 0 29.80 29.70 29.80 27.96 34.56 1,485,820 44,796,274 30.149 29.80 29.70 29.80 27.96 34.56 1,485,820 30.149 -13.92%
2026-06-09 0 34.62 34.32 35.32 32.00 36.04 350,620 12,030,031 34.311 34.62 34.32 35.32 32.00 36.04 350,620 34.311 4.03%
2026-06-08 0 33.28 33.28 33.40 32.42 35.46 299,700 10,096,310 33.688 33.28 33.28 33.40 32.42 35.46 299,700 33.688 -6.15%
2026-06-05 0 35.46 35.46 35.72 33.20 37.06 254,700 9,143,293 35.898 35.46 35.46 35.72 33.20 37.06 254,700 35.898 -1.45%
2026-06-04 0 35.98 35.98 36.34 35.84 38.46 235,300 8,587,932 36.498 35.98 35.98 36.34 35.84 38.46 235,300 36.498 -3.58%
2026-06-03 0 37.88 37.88 38.00 37.64 40.84 307,900 12,043,782 39.116 37.32 37.32 37.43 37.08 40.23 312,562 38.532 -0.73%
2026-06-02 0 38.16 38.16 38.78 36.68 38.82 156,100 5,905,370 37.831 37.59 37.59 38.20 36.13 38.24 158,464 37.266 -0.21%
2026-06-01 0 38.24 37.88 38.24 36.60 39.90 634,890 24,616,869 38.773 37.67 37.32 37.67 36.05 39.30 644,503 38.195 4.48%
2026-05-29 0 36.60 36.60 36.82 36.00 40.86 415,000 15,935,056 38.398 36.05 36.05 36.27 35.46 40.25 421,284 37.825 -8.18%
2026-05-28 0 39.86 39.86 40.12 38.80 41.48 346,400 13,863,027 40.020 39.27 39.27 39.52 38.22 40.86 351,645 39.423 -2.73%
2026-05-27 0 40.98 40.98 41.14 38.30 43.52 731,452 30,145,275 41.213 40.37 40.37 40.53 37.73 42.87 742,527 40.598 1.79%
2026-05-26 0 40.26 40.26 40.80 39.00 42.74 768,900 30,860,342 40.136 39.66 39.66 40.19 38.42 42.10 780,542 39.537 -5.36%
2026-05-22 0 42.54 42.54 42.90 42.00 44.56 170,900 7,326,814 42.872 41.91 41.91 42.26 41.37 43.90 173,488 42.232 0.85%
2026-05-21 0 42.18 42.18 42.60 42.00 43.36 276,000 11,728,884 42.496 41.55 41.55 41.96 41.37 42.71 280,179 41.862 -1.22%
2026-05-20 0 42.70 42.70 43.58 42.30 44.98 248,700 10,727,424 43.134 42.06 42.06 42.93 41.67 44.31 252,466 42.491 -3.61%
2026-05-19 0 44.30 44.06 44.30 42.52 45.76 290,900 12,789,657 43.966 43.64 43.40 43.64 41.89 45.08 295,305 43.310 2.26%
2026-05-18 0 43.32 43.32 43.88 42.00 43.94 218,000 9,458,476 43.388 42.67 42.67 43.23 41.37 43.28 221,301 42.740 0.05%
2026-05-15 0 43.30 42.60 43.30 42.42 45.14 495,300 21,520,146 43.449 42.65 41.96 42.65 41.79 44.47 502,800 42.801 -3.78%
2026-05-14 0 45.00 45.00 45.62 45.00 51.70 435,200 20,313,329 46.676 44.33 44.33 44.94 44.33 50.93 441,790 45.980 -9.27%
2026-05-13 0 49.60 49.06 49.60 47.10 50.55 440,300 21,438,558 48.691 48.86 48.33 48.86 46.40 49.80 446,967 47.965 -1.78%
2026-05-12 0 50.50 50.45 50.50 49.00 54.50 723,000 36,949,262 51.105 49.75 49.70 49.75 48.27 53.69 733,947 50.343 -1.56%
2026-05-11 0 51.30 51.15 51.30 42.22 51.50 1,691,630 81,936,548 48.436 50.53 50.39 50.53 41.59 50.73 1,717,244 47.714 21.51%
2026-05-08 0 42.22 42.22 42.68 42.12 43.22 266,000 11,281,669 42.412 41.59 41.59 42.04 41.49 42.58 270,028 41.780 -2.04%
2026-05-07 0 43.10 43.00 43.38 41.60 44.26 265,300 11,411,272 43.013 42.46 42.36 42.73 40.98 43.60 269,317 42.371 0.28%
2026-05-06 0 42.98 42.52 42.98 41.30 44.50 468,930 19,967,186 42.580 42.34 41.89 42.34 40.68 43.84 476,030 41.945 -2.05%
2026-05-05 0 43.88 43.88 44.38 43.72 46.36 303,300 13,602,090 44.847 43.23 43.23 43.72 43.07 45.67 307,892 44.178 -0.27%
2026-05-04 0 44.00 43.92 44.00 43.62 46.14 452,900 20,358,871 44.952 43.34 43.26 43.34 42.97 45.45 459,758 44.282 -0.18%
2026-04-30 0 44.08 44.08 44.10 42.84 46.08 367,300 16,079,102 43.776 43.42 43.42 43.44 42.20 45.39 372,861 43.124 -2.69%
2026-04-29 0 45.30 45.30 45.60 44.02 46.52 237,950 10,776,502 45.289 44.62 44.62 44.92 43.36 45.83 241,553 44.613 -0.48%
2026-04-28 0 45.52 45.52 46.00 45.00 48.50 325,050 15,224,983 46.839 44.84 44.84 45.31 44.33 47.78 329,972 46.140 -1.94%
2026-04-27 0 46.42 46.42 47.28 44.74 48.50 698,300 32,967,619 47.211 45.73 45.73 46.57 44.07 47.78 708,873 46.507 3.80%
2026-04-24 0 44.72 44.72 45.00 43.60 48.52 486,300 21,769,748 44.766 44.05 44.05 44.33 42.95 47.80 493,663 44.098 -4.03%
2026-04-23 0 46.60 46.60 47.30 46.28 50.60 927,600 43,946,284 47.376 45.90 45.90 46.59 45.59 49.85 941,645 46.670 -7.91%
2026-04-22 0 50.60 50.60 50.90 46.00 52.10 662,700 33,328,032 50.291 49.85 49.85 50.14 45.31 51.32 672,734 49.541 7.66%
2026-04-21 0 47.00 47.00 47.16 46.00 49.30 1,127,000 52,793,458 46.844 46.30 46.30 46.46 45.31 48.56 1,144,064 46.146 -4.35%
2026-04-20 0 49.14 49.14 49.32 49.10 54.00 608,200 30,980,117 50.937 48.41 48.41 48.58 48.37 53.19 617,409 50.178 -3.65%
2026-04-17 0 51.00 50.60 51.00 49.04 54.45 764,500 39,393,942 51.529 50.24 49.85 50.24 48.31 53.64 776,076 50.760 -6.34%
2026-04-16 0 54.45 54.45 54.60 49.62 56.60 1,139,390 61,554,880 54.024 53.64 53.64 53.79 48.88 55.76 1,156,642 53.219 6.14%
2026-04-15 0 51.30 50.25 51.30 50.05 55.65 1,347,200 70,719,802 52.494 50.53 49.50 50.53 49.30 54.82 1,367,598 51.711 -0.39%
2026-04-14 0 51.50 51.25 51.50 48.08 54.00 1,422,202 72,921,726 51.274 50.73 50.49 50.73 47.36 53.19 1,443,736 50.509 4.21%
2026-04-13 0 49.42 49.40 49.42 41.60 50.25 2,178,670 103,199,847 47.368 48.68 48.66 48.68 40.98 49.50 2,211,658 46.662 15.52%
2026-04-10 0 42.78 42.50 42.78 41.56 44.00 700,800 29,661,228 42.325 42.14 41.87 42.14 40.94 43.34 711,411 41.694 -2.11%
2026-04-09 0 43.70 43.32 43.70 41.52 45.00 1,102,500 47,241,636 42.850 43.05 42.67 43.05 40.90 44.33 1,119,193 42.210 -2.89%
2026-04-08 0 45.00 45.00 45.08 41.68 45.72 1,454,460 64,800,088 44.553 44.33 44.33 44.41 41.06 45.04 1,476,483 43.888 10.73%
2026-04-02 0 40.64 40.64 40.88 40.22 42.28 427,700 17,587,386 41.121 40.03 40.03 40.27 39.62 41.65 434,176 40.508 -2.31%
2026-04-01 0 41.60 41.58 41.60 40.58 42.50 653,600 27,192,096 41.604 40.98 40.96 40.98 39.97 41.87 663,496 40.983 1.46%
2026-03-31 0 41.00 40.92 41.00 39.00 44.00 1,676,100 69,043,216 41.193 40.39 40.31 40.39 38.42 43.34 1,701,478 40.578 -5.18%
2026-03-30 0 43.24 43.00 43.24 42.70 46.00 1,102,050 48,270,295 43.800 42.60 42.36 42.60 42.06 45.31 1,118,737 43.147 -6.00%
2026-03-27 0 46.00 45.98 46.00 41.52 47.00 1,332,325 59,598,372 44.733 45.31 45.29 45.31 40.90 46.30 1,352,498 44.065 7.13%
2026-03-26 0 42.94 42.94 43.00 42.12 47.20 1,037,776 46,242,365 44.559 42.30 42.30 42.36 41.49 46.50 1,053,489 43.894 -6.08%
2026-03-25 0 45.72 45.72 45.76 41.70 47.40 2,262,555 102,293,383 45.211 45.04 45.04 45.08 41.08 46.69 2,296,813 44.537 5.35%
2026-03-24 0 43.40 43.28 43.40 43.00 50.25 4,027,390 183,005,814 45.440 42.75 42.63 42.75 42.36 49.50 4,088,370 44.763 -8.05%
2026-03-23 0 47.20 47.02 47.20 43.30 57.00 13,032,960 706,589,262 54.216 46.50 46.32 46.50 42.65 56.15 13,230,297 53.407

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