CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.460	0.460	0.405	0.460	0.460	13
2022-12-09	0.430	0.460	0.430	0.460	0.460	23,106
2022-12-08	0.420	0.450	0.385	0.450	0.450	232,200
2022-12-07	0.380	0.380	0.380	0.380	0.380	9,000
2022-12-06	0.445	0.465	0.445	0.445	0.445	90,036
2022-12-05	0.415	0.445	0.400	0.445	0.445	85,833
2022-12-02	0.420	0.420	0.365	0.420	0.420	16
2022-12-01	0.415	0.420	0.415	0.420	0.420	36,003
2022-11-29	0.420	0.420	0.380	0.420	0.420	1,500
2022-11-28	0.425	0.425	0.360	0.425	0.425	83
2022-11-25	0.420	0.425	0.420	0.425	0.425	48,000
2022-11-24	0.425	0.430	0.370	0.425	0.425	13
2022-11-21	0.425	0.425	0.370	0.425	0.425	900
2022-11-18	0.425	0.425	0.425	0.425	0.425	6,015
2022-11-16	0.375	0.385	0.375	0.385	0.385	19,523
2022-11-15	0.375	0.410	0.375	0.375	0.375	24,600
2022-11-14	0.390	0.390	0.370	0.370	0.370	122,406
2022-11-11	0.365	0.370	0.365	0.370	0.370	60,001
2022-11-10	0.400	0.400	0.370	0.370	0.370	132,022
2022-11-08	0.425	0.430	0.425	0.425	0.425	82,200
2022-11-07	0.415	0.415	0.385	0.415	0.415	3,002
2022-11-04	0.375	0.430	0.375	0.425	0.425	156,160
2022-11-02	0.385	0.420	0.350	0.385	0.385	1,500
2022-11-01	0.385	0.420	0.355	0.385	0.385	4,800
2022-10-31	0.385	0.420	0.380	0.385	0.385	1,809
2022-10-28	0.385	0.385	0.385	0.385	0.385	8,100
2022-10-27	0.400	0.430	0.380	0.400	0.400	400
2022-10-26	0.400	0.400	0.380	0.400	0.400	3,011
2022-10-25	0.400	0.420	0.380	0.400	0.400	2
2022-10-21	0.400	0.400	0.400	0.400	0.400	9,008
2022-10-20	0.390	0.410	0.390	0.410	0.410	120,003
2022-10-19	0.415	0.420	0.415	0.415	0.415	120,027
2022-10-18	0.415	0.415	0.415	0.415	0.415	35,552
2022-10-17	0.415	0.415	0.415	0.415	0.415	45,944
2022-10-14	0.415	0.420	0.415	0.415	0.415	1,641,005
2022-10-13	0.415	0.415	0.415	0.415	0.415	196,711
2022-10-12	0.415	0.415	0.415	0.415	0.415	1,950,905
2022-10-11	0.420	0.420	0.415	0.415	0.415	857,710
2022-10-10	0.425	0.425	0.415	0.420	0.420	1,971,005
2022-10-07	0.405	0.440	0.405	0.415	0.415	5,010,610
2022-10-06	0.380	0.390	0.370	0.380	0.380	7
2022-10-05	0.360	0.380	0.360	0.380	0.380	146,713
2022-10-03	0.370	0.380	0.350	0.350	0.350	342,002
2022-09-30	0.385	0.385	0.370	0.370	0.370	134,100
2022-09-29	0.370	0.390	0.370	0.390	0.390	22,251
2022-09-28	0.365	0.390	0.365	0.390	0.390	111,910
2022-09-27	0.365	0.390	0.365	0.390	0.390	81,900
2022-09-26	0.365	0.385	0.365	0.385	0.385	676,539
2022-09-23	0.370	0.385	0.360	0.365	0.365	402,035
2022-09-22	0.355	0.360	0.310	0.360	0.360	3,097,216
2022-09-21	0.360	0.385	0.355	0.360	0.360	8
2022-09-20	0.380	0.380	0.360	0.360	0.360	33,692
2022-09-19	0.355	0.370	0.355	0.365	0.365	333,938
2022-09-16	0.370	0.370	0.355	0.365	0.365	166,500
2022-09-15	0.350	0.370	0.350	0.350	0.350	4,800
2022-09-14	0.350	0.350	0.350	0.350	0.350	6,000
2022-09-13	0.380	0.380	0.350	0.350	0.350	256,278
2022-09-09	0.370	0.385	0.350	0.370	0.370	1,500
2022-09-08	0.365	0.370	0.365	0.370	0.370	12,015
2022-09-07	0.370	0.370	0.355	0.365	0.365	361,812

← NewerPage 15 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.