CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.370	0.370	0.365	0.370	0.370	186,004
2022-09-05	0.360	0.375	0.360	0.370	0.370	237,610
2022-09-01	0.350	0.355	0.350	0.355	0.355	55,800
2022-08-29	0.370	0.375	0.360	0.370	0.370	628
2022-08-26	0.370	0.370	0.370	0.370	0.370	12,003
2022-08-25	0.370	0.370	0.370	0.370	0.370	46,500
2022-08-23	0.355	0.370	0.355	0.360	0.360	64,802
2022-08-22	0.360	0.360	0.360	0.360	0.360	417,900
2022-08-18	0.365	0.370	0.360	0.365	0.365	902
2022-08-17	0.360	0.365	0.360	0.365	0.365	114,140
2022-08-16	0.365	0.365	0.360	0.365	0.365	4,500
2022-08-15	0.360	0.365	0.360	0.365	0.365	157,200
2022-08-12	0.360	0.360	0.360	0.360	0.360	84,011
2022-08-11	0.360	0.360	0.360	0.360	0.360	138,000
2022-08-10	0.360	0.360	0.360	0.360	0.360	12,000
2022-08-09	0.360	0.365	0.360	0.365	0.365	126,000
2022-08-08	0.370	0.370	0.370	0.370	0.370	96,000
2022-08-05	0.355	0.370	0.355	0.355	0.355	3
2022-08-03	0.345	0.355	0.345	0.355	0.355	31,500
2022-08-02	0.355	0.370	0.350	0.350	0.350	360,054
2022-08-01	0.355	0.355	0.355	0.355	0.355	240,000
2022-07-29	0.355	0.355	0.355	0.355	0.355	52,800
2022-07-28	0.355	0.355	0.355	0.355	0.355	42,010
2022-07-27	0.365	0.375	0.355	0.365	0.365	624
2022-07-26	0.365	0.365	0.365	0.365	0.365	168,000
2022-07-25	0.350	0.365	0.350	0.365	0.365	30,000
2022-07-22	0.345	0.350	0.345	0.345	0.345	290,400
2022-07-21	0.340	0.345	0.340	0.345	0.345	313,801
2022-07-20	0.340	0.345	0.340	0.345	0.345	84,000
2022-07-19	0.360	0.360	0.350	0.350	0.350	144,021
2022-07-18	0.355	0.360	0.355	0.360	0.360	372,032
2022-07-15	0.355	0.355	0.340	0.355	0.355	12,005
2022-07-14	0.355	0.355	0.340	0.355	0.355	900
2022-07-13	0.350	0.355	0.350	0.355	0.355	45,000
2022-07-12	0.355	0.360	0.355	0.355	0.355	110,700
2022-07-11	0.365	0.365	0.360	0.365	0.365	372,000
2022-07-08	0.365	0.370	0.365	0.370	0.370	114,001
2022-07-07	0.370	0.370	0.365	0.365	0.365	138,005
2022-07-06	0.370	0.370	0.365	0.365	0.365	635,112
2022-07-05	0.365	0.370	0.365	0.370	0.370	488,502
2022-07-04	0.355	0.380	0.355	0.365	0.365	1,207,500
2022-06-23	0.280	0.360	0.280	0.335	0.335	5,096,127
2022-06-22	0.234	0.280	0.234	0.280	0.280	777,000
2022-06-21	0.250	0.250	0.231	0.233	0.233	33,150
2022-06-20	0.213	0.255	0.213	0.250	0.250	3,702,000
2022-06-17	0.238	0.238	0.215	0.225	0.225	747,916
2022-06-16	0.240	0.241	0.214	0.223	0.223	443,100
2022-06-15	0.290	0.295	0.239	0.240	0.240	3,948,011
2022-06-14	0.330	0.330	0.310	0.330	0.330	600
2022-06-13	0.345	0.345	0.315	0.345	0.345	1,516
2022-06-10	0.350	0.350	0.320	0.350	0.350	41
2022-06-09	0.350	0.350	0.300	0.350	0.350	50
2022-06-08	0.340	0.360	0.320	0.360	0.360	336,004
2022-06-07	0.340	0.340	0.310	0.340	0.340	177,003
2022-06-06	0.340	0.340	0.320	0.340	0.340	213,624
2022-06-02	0.320	0.350	0.320	0.340	0.340	115,500
2022-06-01	0.340	0.355	0.330	0.330	0.330	55,500
2022-05-31	0.350	0.365	0.345	0.365	0.365	270,907
2022-05-30	0.355	0.365	0.340	0.350	0.350	156,000
2022-05-26	0.300	0.330	0.300	0.330	0.330	123,003

← NewerPage 16 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.