HKEX · 9978 · stock
Fineland Living Services Group Limited (9978) stock price history
Every HKEX trading session of Fineland Living Services Group Limited from Nov 15, 2017 to Sep 28, 2026: 2,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9978 adjusted close, 2017 to 2026
- HK$3.39
- All time high, 2026
- HK$3.48
- 52 week high, HK$0.0520 low
- 2,181
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
9978 key facts
- Fineland Living Services Group Limited (9978) closed at HK$2.92 on Sep 28, 2026 on HKEX.
- 9978's all time high close is HK$3.39, set on Sep 23, 2026; its all time low close is HK$0.0450 on Sep 5, 2024.
- 9978's 52 week range is HK$0.0520 to HK$3.48.
- 9978 returned +3,006% over the year to Sep 28, 2026 and +461.5% over five years.
- Since Nov 15, 2017 9978 returned +253%, +15.3% a year compounded.
- 9978's deepest drawdown was -94.6% from Nov 15, 2017 to Sep 5, 2024.
- DataCedar holds 2,181 daily sessions of 9978 history from Nov 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9978 price chart, 2017 to 2026
9978 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +150.6% |
| 3 months | +1,170% |
| 6 months | +4,071% |
| Year to date | +3,505% |
| 1 year | +3,006% |
| 3 years | +2,942% |
| 5 years | +461.5% |
| 10 years | n/a |
| Since Nov 15, 2017 | +252.9% |
| Compound annual growth, 8.9 years | +15.3% |
9978 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.39 on Sep 23, 2026
- All time low close
- HK$0.0450 on Sep 5, 2024
- 52 week high
- HK$3.48 on Sep 24, 2026
- 52 week low
- HK$0.0520 on Mar 30, 2026
- Deepest drawdown
- -94.6% from Nov 15, 2017 to Sep 5, 2024, recovered Jul 28, 2026
- Best single session
- +291.3% on Jul 28, 2026
- Worst single session
- -31.9% on Oct 24, 2022
- Volatility, 1 year annualised
- 197.7%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2017
- 3.5×
- Best calendar year
- 2019, +111%
- Worst calendar year
- 2022, -75%
9978 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0810 | HK$3.48 | HK$0.0520 | HK$2.92 | +3,505% | 318.8M | 182 |
| 2025 | HK$0.0610 | HK$0.1300 | HK$0.0530 | HK$0.0810 | +32.8% | 22.8M | 246 |
| 2024 | HK$0.0860 | HK$0.1340 | HK$0.0410 | HK$0.0610 | -29.1% | 16.1M | 246 |
| 2023 | HK$0.1170 | HK$0.1580 | HK$0.0620 | HK$0.0860 | -26.5% | 17.2M | 243 |
| 2022 | HK$0.4650 | HK$0.5000 | HK$0.0800 | HK$0.1170 | -74.8% | 52.8M | 246 |
| 2021 | HK$0.5024 | HK$0.7093 | HK$0.4400 | HK$0.4650 | -5.6% | 40.3M | 247 |
| 2020 | HK$0.5516 | HK$0.7684 | HK$0.4236 | HK$0.4925 | -12.3% | 104.9M | 248 |
| 2019 | HK$0.2660 | HK$0.6896 | HK$0.2512 | HK$0.5615 | +111.1% | 96.6M | 246 |
| 2018 | HK$0.5812 | HK$0.6896 | HK$0.2512 | HK$0.2660 | -54.2% | 103.6M | 246 |
| 2017 | HK$0.9358 | HK$1.07 | HK$0.4925 | HK$0.5812 | n/a | 273.4M | 31 |
9978 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$2.92 | +142.3% |
| August 2026 | HK$1.21 | +4.8% |
| July 2026 | HK$1.15 | +408.8% |
| June 2026 | HK$0.2260 | +61.4% |
| May 2026 | HK$0.1400 | +94.4% |
| April 2026 | HK$0.0720 | +10.8% |
| March 2026 | HK$0.0650 | -11.0% |
| February 2026 | HK$0.0730 | -5.2% |
| January 2026 | HK$0.0770 | -4.9% |
| December 2025 | HK$0.0810 | -1.2% |
| November 2025 | HK$0.0820 | -21.9% |
| October 2025 | HK$0.1050 | +23.5% |
About the 9978 data
Daily bars. 2,181 sessions from Nov 15, 2017 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9978/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 9969 InnoCare Pharma Limited
- 9971 BASiC Semiconductor Co., Ltd.
- 9973 Chery Automobile Co., Ltd.
- 9976 Shenzhen Longsys Electronics Co., Ltd.
- 9979 Greentown Management Holdings Company Limited
- 9980 Eastroc Beverage (Group) Co., Ltd.
- 9981 ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
- 9982 Central China Management Company Limited
Common questions
9978 share price history
