CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.690	0.700	0.670	0.670	0.670	1,104,000
2025-10-30	0.670	0.690	0.620	0.690	0.690	103,100
2025-10-28	0.650	0.670	0.650	0.670	0.670	186,034
2025-10-27	0.640	0.670	0.640	0.670	0.670	45,000
2025-10-24	0.650	0.650	0.640	0.640	0.640	555,005
2025-10-23	0.630	0.660	0.600	0.630	0.630	684,000
2025-10-22	0.650	0.670	0.630	0.650	0.650	117,000
2025-10-21	0.630	0.700	0.630	0.650	0.650	702,000
2025-10-20	0.620	0.630	0.600	0.600	0.600	288,317
2025-10-17	0.650	0.650	0.600	0.600	0.600	381,616
2025-10-16	0.640	0.700	0.610	0.670	0.670	606,605
2025-10-15	0.590	0.660	0.590	0.640	0.640	437,103
2025-10-14	0.620	0.670	0.610	0.610	0.610	228,000
2025-10-13	0.580	0.650	0.540	0.650	0.650	622,809
2025-10-10	0.610	0.650	0.610	0.630	0.630	722,755
2025-10-09	0.690	0.700	0.600	0.610	0.610	1,856,469
2025-10-08	0.990	1.000	0.600	0.700	0.700	7,269,023
2025-10-06	1.050	1.310	1.000	1.250	1.250	2,600,716
2025-10-03	1.320	1.320	1.100	1.110	1.110	3,138,607
2025-10-02	1.110	1.640	1.110	1.320	1.320	9,574,112
2025-09-30	0.930	0.930	0.930	0.930	0.930	4,824,043
2025-09-29	0.630	0.660	0.610	0.660	0.660	838,880
2025-09-26	0.580	0.650	0.570	0.600	0.600	1,599,246
2025-09-25	0.530	0.570	0.530	0.570	0.570	672,316
2025-09-24	0.520	0.570	0.450	0.510	0.510	1,334,200
2025-09-23	0.520	0.520	0.510	0.510	0.510	88,200
2025-09-22	0.520	0.520	0.520	0.520	0.520	12,012
2025-09-19	0.510	0.520	0.500	0.500	0.500	144,000
2025-09-18	0.550	0.550	0.510	0.520	0.520	92,750
2025-09-17	0.510	0.560	0.510	0.560	0.560	163,830
2025-09-16	0.510	0.520	0.500	0.520	0.520	580,203
2025-09-15	0.520	0.520	0.510	0.520	0.520	339,600
2025-09-12	0.560	0.560	0.530	0.530	0.530	721,500
2025-09-11	0.560	0.560	0.540	0.560	0.560	875,468
2025-09-10	0.500	0.550	0.500	0.540	0.540	759,012
2025-09-09	0.550	0.550	0.510	0.520	0.520	517,969
2025-09-08	0.495	0.510	0.480	0.500	0.500	546,013
2025-09-05	0.480	0.500	0.470	0.475	0.475	1,264,500
2025-09-04	0.450	0.550	0.450	0.510	0.510	2,539,803
2025-09-03	0.415	0.470	0.415	0.460	0.460	612,600
2025-09-02	0.420	0.450	0.420	0.430	0.430	1,175,701
2025-09-01	0.350	0.420	0.340	0.415	0.415	1,272,603
2025-08-29	0.375	0.395	0.320	0.395	0.395	828,019
2025-08-28	0.390	0.390	0.300	0.375	0.375	875,100
2025-08-27	0.375	0.375	0.355	0.360	0.360	110,460
2025-08-26	0.375	0.375	0.370	0.370	0.370	24,300
2025-08-25	0.380	0.380	0.370	0.375	0.375	366,300
2025-08-22	0.395	0.405	0.375	0.380	0.380	133,500
2025-08-21	0.390	0.400	0.390	0.400	0.400	84,008
2025-08-20	0.380	0.390	0.380	0.390	0.390	14,700
2025-08-19	0.410	0.410	0.410	0.410	0.410	3,000
2025-08-18	0.420	0.430	0.405	0.410	0.410	360,000
2025-08-15	0.405	0.405	0.400	0.400	0.400	24,016
2025-08-14	0.390	0.390	0.390	0.390	0.390	60,011
2025-08-13	0.385	0.400	0.375	0.385	0.385	1
2025-08-12	0.390	0.390	0.365	0.385	0.385	119,400
2025-08-11	0.385	0.385	0.375	0.375	0.375	72,011
2025-08-08	0.390	0.390	0.385	0.385	0.385	243,000
2025-08-07	0.390	0.410	0.385	0.400	0.400	180,220
2025-08-06	0.405	0.405	0.400	0.405	0.405	186,000

← NewerPage 5 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.