FS.COM Limited: H HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	03355	2026-03-23			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-05-14	0	45.00	45.00	45.62	45.00	51.70	435,200	20,313,329	46.676	45.00	45.00	45.62	45.00	51.70	435,200	46.676	-9.27%
2026-05-13	0	49.60	49.06	49.60	47.10	50.55	440,300	21,438,558	48.691	49.60	49.06	49.60	47.10	50.55	440,300	48.691	-1.78%
2026-05-12	0	50.50	50.45	50.50	49.00	54.50	723,000	36,949,262	51.106	50.50	50.45	50.50	49.00	54.50	723,000	51.105	-1.56%
2026-05-11	0	51.30	51.15	51.30	42.22	51.50	1,691,630	81,936,548	48.436	51.30	51.15	51.30	42.22	51.50	1,691,630	48.436	21.51%
2026-05-08	0	42.22	42.22	42.68	42.12	43.22	266,000	11,281,669	42.412	42.22	42.22	42.68	42.12	43.22	266,000	42.412	-2.04%
2026-05-07	0	43.10	43.00	43.38	41.60	44.26	265,300	11,411,272	43.013	43.10	43.00	43.38	41.60	44.26	265,300	43.013	0.28%
2026-05-06	0	42.98	42.52	42.98	41.30	44.50	468,930	19,967,186	42.580	42.98	42.52	42.98	41.30	44.50	468,930	42.580	-2.05%
2026-05-05	0	43.88	43.88	44.38	43.72	46.36	303,300	13,602,090	44.847	43.88	43.88	44.38	43.72	46.36	303,300	44.847	-0.27%
2026-05-04	0	44.00	43.92	44.00	43.62	46.14	452,900	20,358,871	44.952	44.00	43.92	44.00	43.62	46.14	452,900	44.952	-0.18%
2026-04-30	0	44.08	44.08	44.10	42.84	46.08	367,300	16,079,102	43.777	44.08	44.08	44.10	42.84	46.08	367,300	43.776	-2.69%
2026-04-29	0	45.30	45.30	45.60	44.02	46.52	237,950	10,776,502	45.289	45.30	45.30	45.60	44.02	46.52	237,950	45.289	-0.48%
2026-04-28	0	45.52	45.52	46.00	45.00	48.50	325,050	15,224,983	46.839	45.52	45.52	46.00	45.00	48.50	325,050	46.839	-1.94%
2026-04-27	0	46.42	46.42	47.28	44.74	48.50	698,300	32,967,619	47.211	46.42	46.42	47.28	44.74	48.50	698,300	47.211	3.80%
2026-04-24	0	44.72	44.72	45.00	43.60	48.52	486,300	21,769,748	44.766	44.72	44.72	45.00	43.60	48.52	486,300	44.766	-4.03%
2026-04-23	0	46.60	46.60	47.30	46.28	50.60	927,600	43,946,284	47.376	46.60	46.60	47.30	46.28	50.60	927,600	47.376	-7.91%
2026-04-22	0	50.60	50.60	50.90	46.00	52.10	662,700	33,328,032	50.291	50.60	50.60	50.90	46.00	52.10	662,700	50.291	7.66%
2026-04-21	0	47.00	47.00	47.16	46.00	49.30	1,127,000	52,793,458	46.844	47.00	47.00	47.16	46.00	49.30	1,127,000	46.844	-4.35%
2026-04-20	0	49.14	49.14	49.32	49.10	54.00	608,200	30,980,117	50.937	49.14	49.14	49.32	49.10	54.00	608,200	50.937	-3.65%
2026-04-17	0	51.00	50.60	51.00	49.04	54.45	764,500	39,393,942	51.529	51.00	50.60	51.00	49.04	54.45	764,500	51.529	-6.34%
2026-04-16	0	54.45	54.45	54.60	49.62	56.60	1,139,390	61,554,880	54.024	54.45	54.45	54.60	49.62	56.60	1,139,390	54.024	6.14%
2026-04-15	0	51.30	50.25	51.30	50.05	55.65	1,347,200	70,719,802	52.494	51.30	50.25	51.30	50.05	55.65	1,347,200	52.494	-0.39%
2026-04-14	0	51.50	51.25	51.50	48.08	54.00	1,422,202	72,921,726	51.274	51.50	51.25	51.50	48.08	54.00	1,422,202	51.274	4.21%
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	43.801	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

---

Webb-site Database - Powered By Linux Group

Back to top

---