CASH Financial Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.260	0.275	0.260	0.275	0.275	18,005
2024-02-23	0.260	0.280	0.250	0.280	0.280	84,000
2024-02-20	0.285	0.285	0.285	0.285	0.285	6,005
2024-02-19	0.260	0.300	0.250	0.260	0.260	3
2024-02-16	0.265	0.265	0.250	0.260	0.260	120,000
2024-02-15	0.280	0.280	0.255	0.280	0.280	901
2024-02-14	0.310	0.310	0.280	0.285	0.285	120,000
2024-02-09	0.260	0.260	0.260	0.260	0.260	6,000
2024-02-08	0.250	0.250	0.250	0.250	0.250	6,000
2024-02-07	0.255	0.255	0.255	0.255	0.255	462,008
2024-02-06	0.255	0.255	0.255	0.255	0.255	48,000
2024-02-05	0.255	0.280	0.255	0.255	0.255	25
2024-02-02	0.255	0.255	0.245	0.255	0.255	64,200
2024-02-01	0.275	0.275	0.275	0.275	0.275	6,014
2024-01-31	0.280	0.280	0.255	0.280	0.280	13
2024-01-29	0.310	0.310	0.295	0.295	0.295	409,000
2024-01-25	0.285	0.330	0.250	0.285	0.285	900
2024-01-23	0.285	0.285	0.285	0.285	0.285	6,000
2024-01-22	0.300	0.300	0.285	0.300	0.300	7,808
2024-01-18	0.320	0.320	0.320	0.320	0.320	6,000
2024-01-17	0.280	0.310	0.280	0.285	0.285	112,811
2024-01-16	0.295	0.300	0.295	0.300	0.300	6,000
2024-01-12	0.295	0.310	0.295	0.310	0.310	174,000
2024-01-11	0.280	0.295	0.270	0.280	0.280	3,056
2024-01-10	0.300	0.300	0.270	0.280	0.280	121,500
2024-01-09	0.300	0.300	0.270	0.300	0.300	3,000
2024-01-08	0.300	0.310	0.280	0.300	0.300	42
2024-01-05	0.285	0.300	0.285	0.300	0.300	7,811
2024-01-04	0.305	0.320	0.295	0.305	0.305	46
2023-12-27	0.305	0.305	0.305	0.305	0.305	23,100
2023-12-22	0.320	0.320	0.310	0.315	0.315	84,000
2023-12-21	0.355	0.355	0.355	0.355	0.355	24,000
2023-12-20	0.360	0.360	0.320	0.360	0.360	12
2023-12-15	0.360	0.360	0.340	0.360	0.360	3,900
2023-12-14	0.350	0.360	0.350	0.360	0.360	24,001
2023-12-08	0.370	0.370	0.345	0.370	0.370	2
2023-12-06	0.305	0.400	0.305	0.370	0.370	120,000
2023-12-04	0.305	0.325	0.295	0.305	0.305	4,200
2023-12-01	0.305	0.305	0.305	0.305	0.305	135,000
2023-11-30	0.345	0.345	0.305	0.305	0.305	24,000
2023-11-27	0.335	0.335	0.335	0.335	0.335	13,200
2023-11-23	0.355	0.360	0.355	0.360	0.360	96,014
2023-11-22	0.325	0.360	0.325	0.350	0.350	84,000
2023-11-21	0.360	0.360	0.360	0.360	0.360	10,502
2023-11-20	0.375	0.375	0.360	0.360	0.360	60,000
2023-11-17	0.395	0.395	0.390	0.390	0.390	90,000
2023-11-15	0.420	0.420	0.400	0.420	0.420	9
2023-11-14	0.420	0.420	0.420	0.420	0.420	6,008
2023-11-13	0.400	0.400	0.400	0.400	0.400	72,002
2023-11-10	0.425	0.450	0.390	0.425	0.425	6
2023-11-09	0.425	0.435	0.410	0.425	0.425	2,527
2023-11-08	0.425	0.450	0.405	0.425	0.425	6,043
2023-11-07	0.420	0.425	0.415	0.425	0.425	42,014
2023-11-02	0.445	0.445	0.445	0.445	0.445	15,000
2023-11-01	0.440	0.445	0.440	0.445	0.445	12,000
2023-10-31	0.415	0.440	0.415	0.440	0.440	14,314
2023-10-30	0.410	0.445	0.410	0.445	0.445	23,105
2023-10-25	0.475	0.475	0.425	0.475	0.475	600
2023-10-24	0.475	0.475	0.415	0.475	0.475	14
2023-10-20	0.475	0.475	0.425	0.475	0.475	7

← NewerPage 11 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.