CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.600	0.600	0.540	0.550	0.550	660,150
2026-07-28	0.640	0.640	0.600	0.640	0.640	11
2026-07-27	0.640	0.640	0.600	0.640	0.640	9
2026-07-24	0.640	0.640	0.640	0.640	0.640	12,006
2026-07-23	0.630	0.630	0.620	0.620	0.620	42,220
2026-07-22	0.600	0.640	0.600	0.640	0.640	108,016
2026-07-21	0.640	0.640	0.640	0.640	0.640	108,000
2026-07-20	0.570	0.640	0.570	0.640	0.640	276,000
2026-07-17	0.580	0.590	0.570	0.590	0.590	84,000
2026-07-16	0.580	0.630	0.560	0.630	0.630	90,008
2026-07-15	0.580	0.630	0.550	0.630	0.630	228,000
2026-07-14	0.620	0.620	0.590	0.590	0.590	193,200
2026-07-13	0.590	0.620	0.560	0.620	0.620	255,306
2026-07-10	0.620	0.650	0.600	0.640	0.640	264,000
2026-07-09	0.620	0.650	0.620	0.650	0.650	366,000
2026-07-08	0.580	0.580	0.560	0.560	0.560	30,001
2026-07-07	0.620	0.620	0.580	0.620	0.620	3
2026-07-06	0.610	0.630	0.610	0.630	0.630	96,001
2026-07-03	0.610	0.610	0.560	0.610	0.610	2
2026-07-02	0.610	0.620	0.550	0.610	0.610	11
2026-06-30	0.610	0.610	0.610	0.610	0.610	0
2026-06-29	0.610	0.610	0.610	0.610	0.610	0
2026-06-26	0.630	0.630	0.630	0.630	0.630	45,019
2026-06-25	0.600	0.630	0.600	0.630	0.630	78,603
2026-06-24	0.540	0.610	0.540	0.610	0.610	109,429
2026-06-23	0.530	0.590	0.510	0.590	0.590	150,004
2026-06-22	0.510	0.570	0.500	0.570	0.570	498,004
2026-06-18	0.570	0.570	0.470	0.570	0.570	673,500
2026-06-17	0.470	0.570	0.470	0.570	0.570	186,005
2026-06-16	0.395	0.475	0.390	0.470	0.470	211,500
2026-06-15	0.365	0.365	0.365	0.365	0.365	9,306
2026-06-12	0.380	0.380	0.380	0.380	0.380	54,000
2026-06-11	0.380	0.380	0.380	0.380	0.380	60,000
2026-06-10	0.420	0.420	0.380	0.420	0.420	280
2026-06-09	0.435	0.435	0.425	0.425	0.425	6,029
2026-06-08	0.445	0.445	0.440	0.440	0.440	30,004
2026-06-05	0.380	0.380	0.375	0.380	0.380	100
2026-06-04	0.380	0.380	0.380	0.380	0.380	0
2026-06-03	0.380	0.380	0.380	0.380	0.380	302,100
2026-06-02	0.380	0.380	0.380	0.380	0.380	0
2026-06-01	0.375	0.380	0.375	0.380	0.380	10,427
2026-05-29	0.405	0.405	0.405	0.405	0.405	60,000
2026-05-28	0.410	0.415	0.400	0.410	0.410	366,002
2026-05-27	0.385	0.415	0.385	0.410	0.410	161,701
2026-05-26	0.410	0.415	0.410	0.415	0.415	120,000
2026-05-22	0.425	0.425	0.415	0.415	0.415	36,013
2026-05-21	0.440	0.440	0.440	0.440	0.440	6,012
2026-05-20	0.480	0.480	0.415	0.415	0.415	52,119
2026-05-19	0.420	0.420	0.420	0.420	0.420	9,000
2026-05-18	0.445	0.445	0.400	0.425	0.425	525,000
2026-05-15	0.470	0.470	0.470	0.470	0.470	30,000
2026-05-14	0.470	0.480	0.470	0.480	0.480	48,000
2026-05-13	0.465	0.470	0.455	0.460	0.460	1,800
2026-05-12	0.460	0.500	0.460	0.460	0.460	1,800
2026-05-11	0.465	0.470	0.455	0.455	0.455	252,003
2026-05-08	0.470	0.485	0.460	0.470	0.470	8
2026-05-07	0.485	0.485	0.470	0.470	0.470	204,000
2026-05-06	0.480	0.485	0.480	0.485	0.485	8,700
2026-05-05	0.490	0.490	0.490	0.490	0.490	3,000
2026-05-04	0.490	0.490	0.490	0.490	0.490	3,000

← NewerPage 2 of 5 · 246 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.