CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	0.485	0.485	0.480	0.480	0.480	2,070,008
2023-10-17	0.430	0.430	0.430	0.430	0.430	13,850
2023-10-16	0.480	0.480	0.430	0.480	0.480	142
2023-10-13	0.480	0.480	0.430	0.480	0.480	600
2023-10-12	0.480	0.480	0.420	0.480	0.480	3,000
2023-10-11	0.480	0.480	0.430	0.480	0.480	11
2023-10-10	0.485	0.490	0.440	0.485	0.485	306
2023-10-09	0.485	0.485	0.485	0.485	0.485	12,000
2023-10-06	0.470	0.470	0.470	0.470	0.470	6,000
2023-10-04	0.450	0.495	0.450	0.485	0.485	108,022
2023-10-03	0.415	0.415	0.410	0.410	0.410	96,001
2023-09-29	0.430	0.430	0.430	0.430	0.430	6,000
2023-09-28	0.455	0.455	0.440	0.440	0.440	50,294
2023-09-26	0.460	0.465	0.450	0.465	0.465	432,255
2023-09-25	0.470	0.470	0.460	0.470	0.470	14
2023-09-22	0.495	0.500	0.460	0.495	0.495	4,801
2023-09-21	0.480	0.495	0.475	0.495	0.495	2,469,900
2023-09-20	0.500	0.500	0.500	0.500	0.500	54,013
2023-09-19	0.495	0.500	0.495	0.500	0.500	49,952
2023-09-18	0.490	0.495	0.490	0.495	0.495	8,400
2023-09-15	0.490	0.490	0.490	0.490	0.490	72,000
2023-09-14	0.520	0.520	0.480	0.520	0.520	12
2023-09-13	0.520	0.520	0.520	0.520	0.520	9,000
2023-09-12	0.495	0.495	0.475	0.480	0.480	126,000
2023-09-11	0.500	0.520	0.490	0.490	0.490	508,620
2023-09-07	0.500	0.500	0.480	0.500	0.500	1,500
2023-09-06	0.520	0.540	0.480	0.520	0.520	600
2023-09-05	0.520	0.520	0.480	0.520	0.520	3,000
2023-09-04	0.500	0.540	0.500	0.530	0.530	30,000
2023-08-30	0.485	0.510	0.480	0.510	0.510	114,600
2023-08-29	0.510	0.520	0.510	0.520	0.520	2,012,100
2023-08-28	0.520	0.520	0.520	0.520	0.520	24,000
2023-08-25	0.520	0.550	0.520	0.550	0.550	12,000
2023-08-24	0.520	0.550	0.500	0.540	0.540	292,202
2023-08-23	0.530	0.530	0.520	0.520	0.520	12,230
2023-08-22	0.500	0.500	0.485	0.500	0.500	108,000
2023-08-21	0.530	0.530	0.530	0.530	0.530	959,100
2023-08-18	0.500	0.530	0.500	0.530	0.530	18,001
2023-08-17	0.580	0.580	0.500	0.510	0.510	132,000
2023-08-16	0.530	0.550	0.510	0.510	0.510	39,520
2023-08-15	0.465	0.570	0.465	0.530	0.530	766,501
2023-08-14	0.480	0.520	0.480	0.500	0.500	620,713
2023-08-11	0.500	0.540	0.495	0.495	0.495	1,665,018
2023-08-10	0.500	0.560	0.500	0.500	0.500	648,305
2023-08-09	0.500	0.500	0.480	0.480	0.480	498,013
2023-08-08	0.510	0.510	0.470	0.490	0.490	1,032,612
2023-08-07	0.480	0.510	0.430	0.510	0.510	834,021
2023-08-04	0.480	0.480	0.475	0.475	0.475	72,000
2023-08-03	0.510	0.520	0.425	0.480	0.480	135,900
2023-08-02	0.480	0.480	0.465	0.475	0.475	753,900
2023-08-01	0.430	0.460	0.430	0.460	0.460	78,008
2023-07-31	0.460	0.460	0.405	0.425	0.425	3,428,400
2023-07-28	0.400	0.470	0.385	0.460	0.460	884,100
2023-07-27	0.390	0.395	0.390	0.395	0.395	22,200
2023-07-26	0.410	0.410	0.400	0.400	0.400	144,008
2023-07-25	0.400	0.410	0.400	0.400	0.400	162,311
2023-07-24	0.400	0.400	0.395	0.395	0.395	6,008
2023-07-21	0.390	0.400	0.390	0.395	0.395	30,000
2023-07-20	0.370	0.390	0.370	0.390	0.390	180,000
2023-07-19	0.305	0.375	0.280	0.370	0.370	444,000

← NewerPage 12 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.