CASH Financial Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.320	0.320	0.305	0.305	0.305	84,000
2025-01-24	0.300	0.300	0.300	0.300	0.300	60,000
2025-01-23	0.300	0.355	0.300	0.300	0.300	11
2025-01-21	0.300	0.300	0.300	0.300	0.300	6,003
2025-01-20	0.315	0.315	0.315	0.315	0.315	6,000
2025-01-17	0.315	0.355	0.310	0.315	0.315	900
2025-01-15	0.315	0.315	0.315	0.315	0.315	6,000
2025-01-14	0.310	0.315	0.310	0.315	0.315	54,000
2025-01-13	0.330	0.330	0.325	0.325	0.325	15,000
2025-01-10	0.350	0.350	0.340	0.340	0.340	135,175
2025-01-09	0.305	0.305	0.300	0.300	0.300	191,403
2025-01-08	0.320	0.320	0.320	0.320	0.320	300,079
2025-01-07	0.325	0.340	0.325	0.330	0.330	108,011
2025-01-06	0.310	0.345	0.305	0.340	0.340	823,500
2025-01-03	0.355	0.355	0.345	0.350	0.350	143,104
2025-01-02	0.400	0.410	0.355	0.400	0.400	1,500
2024-12-31	0.390	0.400	0.390	0.400	0.400	42,000
2024-12-30	0.380	0.400	0.380	0.400	0.400	309,600
2024-12-27	0.400	0.400	0.380	0.380	0.380	560,400
2024-12-24	0.350	0.450	0.350	0.450	0.450	175,800
2024-12-23	0.400	0.435	0.380	0.405	0.405	504,000
2024-12-20	0.320	0.435	0.320	0.400	0.400	2,243,150
2024-12-19	0.280	0.320	0.275	0.315	0.315	432,000
2024-12-18	0.255	0.300	0.255	0.300	0.300	306,000
2024-12-17	0.239	0.260	0.235	0.239	0.239	271
2024-12-16	0.239	0.239	0.239	0.239	0.239	18,901
2024-12-13	0.250	0.250	0.250	0.250	0.250	48,913
2024-12-12	0.250	0.270	0.250	0.250	0.250	3
2024-12-11	0.250	0.255	0.250	0.250	0.250	673
2024-12-10	0.255	0.270	0.250	0.250	0.250	387,006
2024-12-09	0.249	0.249	0.231	0.247	0.247	324,008
2024-12-06	0.265	0.265	0.249	0.250	0.250	291,000
2024-12-05	0.265	0.265	0.255	0.265	0.265	72
2024-12-04	0.270	0.270	0.250	0.270	0.270	300
2024-12-03	0.265	0.275	0.265	0.270	0.270	180,000
2024-12-02	0.300	0.300	0.255	0.265	0.265	1,248,000
2024-11-29	0.255	0.350	0.245	0.290	0.290	541,200
2024-11-28	0.315	0.315	0.230	0.280	0.280	678,000
2024-11-27	0.265	0.365	0.255	0.315	0.315	480,000
2024-11-25	0.280	0.300	0.255	0.280	0.280	3,000
2024-11-22	0.280	0.280	0.255	0.280	0.280	60,009
2024-11-21	0.290	0.310	0.280	0.290	0.290	15
2024-11-20	0.290	0.290	0.280	0.290	0.290	390,000
2024-11-19	0.310	0.310	0.300	0.300	0.300	168,077
2024-11-18	0.330	0.335	0.305	0.325	0.325	144,908
2024-11-14	0.340	0.340	0.340	0.340	0.340	98,708
2024-11-13	0.335	0.335	0.300	0.335	0.335	867,466
2024-11-12	0.360	0.360	0.360	0.360	0.360	21,007
2024-11-08	0.380	0.380	0.380	0.380	0.380	24,000
2024-11-07	0.350	0.385	0.345	0.385	0.385	336,001
2024-11-06	0.370	0.370	0.335	0.335	0.335	96,000
2024-11-05	0.330	0.340	0.330	0.340	0.340	7,588
2024-11-04	0.335	0.375	0.335	0.365	0.365	97,200
2024-11-01	0.320	0.320	0.305	0.315	0.315	192,008
2024-10-31	0.320	0.405	0.320	0.335	0.335	298,500
2024-10-28	0.305	0.320	0.305	0.320	0.320	595,200
2024-10-25	0.360	0.360	0.290	0.305	0.305	1,054,216
2024-10-24	0.395	0.395	0.360	0.360	0.360	156,000
2024-10-23	0.395	0.395	0.380	0.380	0.380	90,013
2024-10-21	0.425	0.425	0.325	0.395	0.395	259,200

← NewerPage 8 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.