First High-School Education Group Co., Ltd.
FHSEYOTCConsumer Defensive
$0.10
+$0.01(+8.89%)
Market Cap$8377881
P/E Ratio—
52W High$0.1498
52W Low$0.0132
First High-School Education Group Co., Ltd.（FHSEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fhsey · 日线历史（复权）· FMP · 截至 2025年3月7日
5-Year High5Y
$8.50
Jun 15, 2021
-98.8% from here
5-Year Low5Y
$0.0124
Dec 7, 2022
+690.3% from low
IPO Priceadj.
$8.80
Mar 11, 2021
-98.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$7.02
Jun 9, 2021
-98.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FHSEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 60K | +3.16% |
| Mar 6, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 30K | +0.00% |
| Mar 5, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| Mar 4, 2025 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 1K | +19.08% |
| Mar 3, 2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| Feb 28, 2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 103K | +0.00% |
| Feb 27, 2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| Feb 26, 2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 103K | +0.00% |
| Feb 25, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Feb 24, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 103K | +0.00% |
| Feb 21, 2025 | $0.07 | $0.10 | $0.07 | $0.07 | $0.07 | 105K | +2.13% |
| Feb 20, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 20K | +0.00% |
| Feb 19, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5K | +0.00% |
| Feb 18, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Feb 14, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Feb 13, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26K | +1.28% |
| Feb 12, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Feb 11, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| Feb 10, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1K | +0.00% |
| Feb 7, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1K | +0.00% |
Showing 1–20 of 887 records
Annual Stock Price Performance · FHSEY
Jan 1 → Dec 31 · 5 years2025-2.0%$0.10 → $0.10
-2.0%
2024+81.5%$0.06 → $0.10
+81.5%
2023-79.6%$0.27 → $0.06
-79.6%
2022-87.7%$1.54 → $0.19
-87.7%
2021-79.6%$7.69 → $1.57
-79.6%
Best Year2024 · +81.5%
Worst Year2022 · -87.7%
Positive Years1 / 5
Avg Annual Return-33.5%
5Y Total Return-98.7%
5Y CAGR~-58.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in FHSEY?
If you invested $1,000 in FHSEY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-59.3% / yr
Profit$-989
Based on Mar 11, 2021 · $8.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First High-School Education Group Co., Ltd.（FHSEY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FHSEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FHSEY 历史股价FMP 日线复权 OHLCV