CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.395	0.450	0.360	0.395	0.395	7
2023-03-29	0.385	0.395	0.360	0.395	0.395	31,201
2023-03-28	0.430	0.480	0.400	0.430	0.430	6
2023-03-27	0.430	0.430	0.430	0.430	0.430	6,006
2023-03-24	0.440	0.440	0.380	0.440	0.440	3,000
2023-03-23	0.450	0.480	0.395	0.450	0.450	5
2023-03-22	0.450	0.480	0.395	0.450	0.450	2,400
2023-03-21	0.480	0.480	0.450	0.450	0.450	94,200
2023-03-20	0.470	0.470	0.470	0.470	0.470	24,200
2023-03-17	0.480	0.480	0.440	0.480	0.480	600
2023-03-16	0.410	0.480	0.410	0.480	0.480	222,900
2023-03-15	0.370	0.420	0.370	0.420	0.420	133,506
2023-03-14	0.360	0.370	0.330	0.360	0.360	29
2023-03-13	0.360	0.370	0.330	0.360	0.360	10
2023-03-10	0.360	0.450	0.330	0.360	0.360	1,200
2023-03-09	0.360	0.360	0.360	0.360	0.360	18,027
2023-03-08	0.365	0.365	0.365	0.365	0.365	18,900
2023-03-07	0.380	0.420	0.360	0.380	0.380	27
2023-03-03	0.380	0.380	0.380	0.380	0.380	12,005
2023-03-02	0.380	0.400	0.360	0.380	0.380	47
2023-03-01	0.380	0.400	0.360	0.380	0.380	19
2023-02-28	0.380	0.400	0.360	0.380	0.380	1,214
2023-02-24	0.380	0.435	0.370	0.380	0.380	1
2023-02-23	0.380	0.450	0.370	0.380	0.380	181
2023-02-22	0.380	0.450	0.370	0.380	0.380	15
2023-02-21	0.350	0.380	0.350	0.380	0.380	63,030
2023-02-20	0.390	0.440	0.350	0.390	0.390	6
2023-02-17	0.445	0.450	0.390	0.390	0.390	75,908
2023-02-16	0.380	0.445	0.380	0.445	0.445	156,000
2023-02-15	0.380	0.380	0.335	0.380	0.380	1
2023-02-13	0.380	0.380	0.380	0.380	0.380	7,222
2023-02-09	0.340	0.400	0.340	0.400	0.400	36,022
2023-02-08	0.400	0.460	0.355	0.400	0.400	917
2023-02-07	0.400	0.400	0.400	0.400	0.400	6,900
2023-02-06	0.400	0.450	0.330	0.400	0.400	1,200
2023-02-03	0.390	0.400	0.390	0.400	0.400	48,303
2023-02-02	0.400	0.430	0.355	0.400	0.400	600
2023-02-01	0.400	0.460	0.355	0.400	0.400	2,102
2023-01-31	0.400	0.400	0.400	0.400	0.400	30,968
2023-01-30	0.400	0.405	0.400	0.405	0.405	16,500
2023-01-27	0.430	0.430	0.360	0.430	0.430	5,400
2023-01-20	0.405	0.435	0.400	0.435	0.435	24,900
2023-01-18	0.470	0.520	0.420	0.470	0.470	1,500
2023-01-17	0.460	0.470	0.460	0.470	0.470	8,100
2023-01-13	0.480	0.520	0.480	0.520	0.520	84,060
2023-01-10	0.450	0.490	0.450	0.490	0.490	18,035
2023-01-09	0.530	0.530	0.500	0.500	0.500	12,900
2023-01-06	0.500	0.500	0.405	0.500	0.500	61
2023-01-05	0.500	0.500	0.500	0.500	0.500	21,607
2023-01-04	0.500	0.530	0.400	0.500	0.500	24
2023-01-03	0.530	0.530	0.500	0.500	0.500	6,000
2022-12-30	0.460	0.500	0.460	0.500	0.500	18,000
2022-12-29	0.460	0.460	0.400	0.460	0.460	314
2022-12-23	0.465	0.465	0.465	0.465	0.465	8,100
2022-12-22	0.400	0.410	0.400	0.410	0.410	6,000
2022-12-21	0.430	0.465	0.390	0.430	0.430	8
2022-12-20	0.430	0.430	0.430	0.430	0.430	9,000
2022-12-19	0.460	0.460	0.390	0.460	0.460	1
2022-12-15	0.460	0.480	0.395	0.460	0.460	13
2022-12-14	0.460	0.480	0.395	0.460	0.460	2,550

← NewerPage 14 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.