CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.290	0.300	0.290	0.300	0.300	39,000
2022-02-10	0.280	0.305	0.280	0.305	0.305	102,016
2022-02-09	0.290	0.290	0.275	0.280	0.280	135,000
2022-02-08	0.300	0.300	0.300	0.300	0.300	12,000
2022-02-07	0.300	0.300	0.300	0.300	0.300	6,005
2022-01-28	0.290	0.310	0.280	0.305	0.305	1,464,000
2022-01-27	0.270	0.280	0.270	0.270	0.270	402,000
2022-01-26	0.295	0.295	0.285	0.285	0.285	174,000
2022-01-25	0.280	0.295	0.280	0.295	0.295	258,359
2022-01-24	0.280	0.280	0.280	0.280	0.280	126,200
2022-01-21	0.280	0.290	0.275	0.290	0.290	64,227
2022-01-20	0.270	0.295	0.270	0.285	0.285	522,000
2022-01-19	0.270	0.280	0.270	0.280	0.280	234,001
2022-01-18	0.270	0.290	0.265	0.270	0.270	666,000
2022-01-17	0.265	0.265	0.250	0.255	0.255	168,000
2022-01-14	0.255	0.270	0.255	0.260	0.260	2,087,100
2022-01-13	0.246	0.255	0.242	0.255	0.255	796,200
2022-01-12	0.246	0.250	0.239	0.250	0.250	696,000
2022-01-11	0.250	0.255	0.241	0.246	0.246	366,000
2022-01-10	0.240	0.275	0.221	0.250	0.250	4,796,996
2022-01-07	0.234	0.249	0.234	0.241	0.241	1,782,000
2022-01-06	0.249	0.255	0.230	0.239	0.239	930,000
2022-01-05	0.243	0.250	0.237	0.246	0.246	1,020,001
2022-01-04	0.228	0.249	0.228	0.242	0.242	2,389,571
2022-01-03	0.243	0.243	0.223	0.233	0.233	3,702,000
2021-12-31	0.255	0.255	0.236	0.243	0.243	1,242,000
2021-12-30	0.260	0.260	0.226	0.246	0.246	21,864,000
2021-12-29	0.290	0.310	0.260	0.260	0.260	8,594,400
2021-12-28	0.560	0.610	0.305	0.315	0.315	23,731,801
2021-12-24	0.670	0.700	0.560	0.560	0.560	1,310,700
2021-12-23	0.600	0.900	0.600	0.700	0.700	46,388,113
2021-12-22	0.435	0.600	0.420	0.600	0.600	549,024
2021-12-21	0.530	0.530	0.460	0.530	0.530	200
2021-12-20	0.450	0.600	0.450	0.550	0.550	180,000
2021-12-17	0.415	0.480	0.415	0.480	0.480	48,000
2021-12-16	0.470	0.470	0.470	0.470	0.470	38,414
2021-12-15	0.470	0.530	0.400	0.470	0.470	17
2021-12-13	0.470	0.490	0.405	0.470	0.470	407
2021-12-10	0.470	0.470	0.470	0.470	0.470	6,000
2021-12-09	0.470	0.470	0.405	0.470	0.470	1,801
2021-12-08	0.470	0.470	0.405	0.470	0.470	600
2021-12-03	0.470	0.470	0.470	0.470	0.470	25,546
2021-12-02	0.470	0.470	0.470	0.470	0.470	6,600
2021-12-01	0.450	0.450	0.450	0.450	0.450	6,000
2021-11-30	0.445	0.450	0.445	0.450	0.450	48,000
2021-11-29	0.455	0.475	0.450	0.450	0.450	84,000
2021-11-26	0.470	0.495	0.455	0.455	0.455	69,913
2021-11-25	0.440	0.445	0.440	0.445	0.445	24,001
2021-11-24	0.395	0.580	0.390	0.460	0.460	3,375,632
2021-11-23	0.390	0.395	0.390	0.395	0.395	73,503
2021-11-22	0.400	0.410	0.390	0.410	0.410	139,200
2021-11-19	0.420	0.420	0.385	0.405	0.405	102,000
2021-11-18	0.425	0.435	0.410	0.435	0.435	150,000
2021-11-17	0.415	0.415	0.415	0.415	0.415	48,003
2021-11-16	0.425	0.430	0.400	0.425	0.425	553,208
2021-11-12	0.465	0.470	0.460	0.470	0.470	105,900
2021-11-11	0.480	0.490	0.465	0.480	0.480	2,400
2021-11-09	0.480	0.480	0.480	0.480	0.480	6,000
2021-11-08	0.465	0.475	0.465	0.475	0.475	6,000
2021-11-05	0.465	0.490	0.465	0.485	0.485	13,500

← NewerPage 18 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.