China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.290	0.290	0.290	0.290	0.290	0
2023-11-15	0.290	0.290	0.290	0.290	0.290	0
2023-11-14	0.290	0.290	0.290	0.290	0.290	2,000
2023-11-13	0.330	0.330	0.300	0.300	0.300	51,000
2023-11-10	0.320	0.320	0.320	0.320	0.320	0
2023-11-09	0.320	0.320	0.320	0.320	0.320	30,000
2023-11-08	0.305	0.350	0.280	0.320	0.320	176,000
2023-11-07	0.255	0.295	0.250	0.295	0.295	258,000
2023-11-06	0.285	0.285	0.285	0.285	0.285	248,000
2023-11-03	0.280	0.280	0.280	0.280	0.280	5,000
2023-11-02	0.280	0.285	0.280	0.285	0.285	10,000
2023-11-01	0.280	0.280	0.280	0.280	0.280	0
2023-10-31	0.285	0.390	0.250	0.270	0.270	382,000
2023-10-30	0.310	0.315	0.285	0.285	0.285	293,200
2023-10-27	0.280	0.305	0.280	0.300	0.300	54,800
2023-10-26	0.295	0.295	0.275	0.280	0.280	92,700
2023-10-25	0.350	0.350	0.285	0.285	0.285	64,600
2023-10-24	0.300	0.300	0.285	0.300	0.300	45,700
2023-10-20	0.285	0.285	0.285	0.285	0.285	50,000
2023-10-19	0.285	0.285	0.285	0.285	0.285	11,500
2023-10-18	0.285	0.285	0.285	0.285	0.285	0
2023-10-17	0.280	0.285	0.280	0.285	0.285	64,000
2023-10-16	0.320	0.320	0.280	0.300	0.300	38,000
2023-10-13	0.360	0.390	0.330	0.335	0.335	250,000
2023-10-12	0.450	0.450	0.450	0.450	0.450	0
2023-10-11	0.450	0.450	0.450	0.450	0.450	0
2023-10-10	0.450	0.450	0.450	0.450	0.450	0
2023-10-09	0.450	0.450	0.450	0.450	0.450	1,500
2023-10-06	0.450	0.450	0.450	0.450	0.450	0
2023-10-05	0.450	0.450	0.450	0.450	0.450	0
2023-10-04	0.450	0.450	0.450	0.450	0.450	0
2023-10-03	0.450	0.450	0.450	0.450	0.450	0
2023-09-29	0.460	0.460	0.460	0.460	0.460	0
2023-09-28	0.460	0.460	0.460	0.460	0.460	0
2023-09-27	0.460	0.460	0.460	0.460	0.460	0
2023-09-26	0.460	0.460	0.460	0.460	0.460	0
2023-09-25	0.460	0.460	0.460	0.460	0.460	0
2023-09-22	0.465	0.465	0.465	0.465	0.465	0
2023-09-21	0.460	0.470	0.440	0.465	0.465	100,000
2023-09-20	0.475	0.475	0.475	0.475	0.475	0
2023-09-19	0.475	0.475	0.475	0.475	0.475	0
2023-09-18	0.475	0.475	0.475	0.475	0.475	0
2023-09-15	0.475	0.475	0.475	0.475	0.475	0
2023-09-14	0.475	0.475	0.475	0.475	0.475	0
2023-09-13	0.475	0.475	0.475	0.475	0.475	0
2023-09-12	0.475	0.475	0.475	0.475	0.475	0
2023-09-11	0.475	0.475	0.475	0.475	0.475	1,000
2023-09-07	0.475	0.475	0.475	0.475	0.475	0
2023-09-06	0.475	0.475	0.475	0.475	0.475	0
2023-09-05	0.475	0.475	0.475	0.475	0.475	0
2023-09-04	0.385	0.670	0.385	0.495	0.495	81,000
2023-08-31	0.385	0.385	0.385	0.385	0.385	0
2023-08-30	0.385	0.385	0.385	0.385	0.385	8,000
2023-08-29	0.380	0.380	0.380	0.380	0.380	0
2023-08-28	0.380	0.380	0.380	0.380	0.380	0
2023-08-25	0.380	0.380	0.380	0.380	0.380	0
2023-08-24	0.380	0.380	0.380	0.380	0.380	0
2023-08-23	0.375	0.375	0.375	0.375	0.375	0
2023-08-22	0.370	0.370	0.370	0.370	0.370	0
2023-08-21	0.370	0.370	0.370	0.370	0.370	300

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-13	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.