CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.330	0.330	0.315	0.330	0.330	286,808
2023-07-14	0.300	0.330	0.300	0.330	0.330	289,500
2023-07-13	0.335	0.335	0.305	0.305	0.305	60,000
2023-07-12	0.335	0.335	0.335	0.335	0.335	24,040
2023-07-10	0.370	0.370	0.310	0.340	0.340	643,500
2023-07-07	0.370	0.370	0.370	0.370	0.370	66,027
2023-07-06	0.340	0.370	0.305	0.340	0.340	19
2023-07-05	0.340	0.340	0.340	0.340	0.340	42,095
2023-07-04	0.380	0.380	0.350	0.350	0.350	655,821
2023-07-03	0.430	0.430	0.385	0.390	0.390	1,242,029
2023-06-30	0.460	0.460	0.450	0.450	0.450	46,800
2023-06-29	0.465	0.470	0.460	0.460	0.460	126,002
2023-06-28	0.470	0.470	0.465	0.465	0.465	42,018
2023-06-27	0.475	0.475	0.475	0.475	0.475	42,022
2023-06-26	0.480	0.480	0.450	0.480	0.480	282,006
2023-06-23	0.480	0.480	0.470	0.480	0.480	552,000
2023-06-21	0.510	0.510	0.495	0.495	0.495	264,300
2023-06-20	0.520	0.600	0.520	0.530	0.530	2,453,453
2023-06-19	0.445	0.480	0.445	0.480	0.480	122,405
2023-06-16	0.430	0.430	0.430	0.430	0.430	24,001
2023-06-15	0.450	0.450	0.430	0.430	0.430	239,400
2023-06-14	0.405	0.405	0.380	0.405	0.405	611
2023-06-13	0.405	0.405	0.405	0.405	0.405	18,002
2023-06-12	0.405	0.405	0.405	0.405	0.405	12,000
2023-06-09	0.410	0.410	0.405	0.405	0.405	12,000
2023-06-08	0.400	0.400	0.400	0.400	0.400	18,063
2023-06-07	0.305	0.400	0.280	0.380	0.380	261,354
2023-06-06	0.340	0.400	0.300	0.340	0.340	3,000
2023-06-02	0.270	0.340	0.265	0.340	0.340	93,900
2023-06-01	0.345	0.350	0.265	0.285	0.285	194,413
2023-05-31	0.305	0.345	0.295	0.305	0.305	116
2023-05-29	0.305	0.345	0.305	0.305	0.305	5
2023-05-25	0.305	0.345	0.305	0.305	0.305	1
2023-05-23	0.305	0.355	0.305	0.305	0.305	1,205
2023-05-22	0.300	0.300	0.300	0.300	0.300	9,600
2023-05-18	0.295	0.310	0.295	0.310	0.310	12,013
2023-05-15	0.300	0.305	0.300	0.305	0.305	6,000
2023-05-12	0.315	0.355	0.300	0.315	0.315	2,403
2023-05-11	0.305	0.315	0.305	0.315	0.315	16,525
2023-05-10	0.310	0.310	0.310	0.310	0.310	6,603
2023-05-09	0.310	0.310	0.310	0.310	0.310	28,805
2023-05-08	0.340	0.375	0.305	0.340	0.340	3,600
2023-05-05	0.340	0.340	0.340	0.340	0.340	12,000
2023-05-04	0.340	0.345	0.310	0.340	0.340	2
2023-05-03	0.340	0.340	0.310	0.340	0.340	4
2023-05-02	0.340	0.340	0.310	0.340	0.340	11
2023-04-27	0.340	0.360	0.325	0.340	0.340	12,000
2023-04-26	0.340	0.340	0.325	0.340	0.340	6,002
2023-04-25	0.340	0.355	0.330	0.340	0.340	600
2023-04-24	0.340	0.340	0.340	0.340	0.340	6,029
2023-04-21	0.355	0.355	0.340	0.340	0.340	43,500
2023-04-20	0.380	0.395	0.350	0.380	0.380	13
2023-04-18	0.380	0.380	0.380	0.380	0.380	120,000
2023-04-13	0.380	0.410	0.340	0.380	0.380	600
2023-04-12	0.380	0.380	0.380	0.380	0.380	9,900
2023-04-11	0.365	0.365	0.360	0.365	0.365	42,004
2023-04-06	0.395	0.430	0.355	0.395	0.395	14
2023-04-04	0.395	0.460	0.355	0.395	0.395	1,100
2023-04-03	0.395	0.460	0.355	0.395	0.395	2,100
2023-03-31	0.395	0.475	0.365	0.395	0.395	2

← NewerPage 13 of 19 · 1,092 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.