China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.365	0.365	0.365	0.365	0.365	0
2023-08-17	0.365	0.365	0.365	0.365	0.365	0
2023-08-16	0.345	0.365	0.345	0.365	0.365	46,000
2023-08-15	0.320	0.340	0.320	0.340	0.340	4,000
2023-08-14	0.340	0.340	0.340	0.340	0.340	1,500
2023-08-11	0.375	0.375	0.375	0.375	0.375	0
2023-08-10	0.375	0.375	0.375	0.375	0.375	0
2023-08-09	0.370	0.375	0.370	0.375	0.375	16,000
2023-08-08	0.405	0.405	0.400	0.400	0.400	201,000
2023-08-07	0.430	0.430	0.430	0.430	0.430	1,500
2023-08-04	0.430	0.430	0.430	0.430	0.430	10,000
2023-08-03	0.425	0.425	0.425	0.425	0.425	0
2023-08-02	0.440	0.440	0.400	0.425	0.425	54,000
2023-08-01	0.460	0.460	0.460	0.460	0.460	1,300
2023-07-31	0.480	0.480	0.480	0.480	0.480	104,000
2023-07-28	0.510	0.510	0.480	0.480	0.480	4,000
2023-07-27	0.430	0.430	0.430	0.430	0.430	0
2023-07-26	0.430	0.430	0.430	0.430	0.430	4,000
2023-07-25	0.430	0.430	0.430	0.430	0.430	6,500
2023-07-24	0.430	0.430	0.430	0.430	0.430	0
2023-07-21	0.430	0.430	0.430	0.430	0.430	2,500
2023-07-20	0.410	0.580	0.410	0.475	0.475	72,500
2023-07-19	0.420	0.420	0.420	0.420	0.420	0
2023-07-18	0.435	0.435	0.435	0.435	0.435	1,500
2023-07-14	0.450	0.450	0.450	0.450	0.450	0
2023-07-13	0.450	0.450	0.450	0.450	0.450	0
2023-07-12	0.450	0.450	0.450	0.450	0.450	0
2023-07-11	0.450	0.450	0.450	0.450	0.450	0
2023-07-10	0.450	0.450	0.450	0.450	0.450	0
2023-07-07	0.450	0.450	0.450	0.450	0.450	0
2023-07-06	0.450	0.450	0.450	0.450	0.450	0
2023-07-05	0.405	0.450	0.400	0.450	0.450	39,700
2023-07-04	0.420	0.420	0.420	0.420	0.420	32,000
2023-07-03	0.420	0.420	0.420	0.420	0.420	0
2023-06-30	0.420	0.420	0.420	0.420	0.420	4,000
2023-06-29	0.420	0.420	0.420	0.420	0.420	0
2023-06-28	0.420	0.420	0.420	0.420	0.420	0
2023-06-27	0.420	0.420	0.420	0.420	0.420	0
2023-06-26	0.420	0.420	0.420	0.420	0.420	0
2023-06-23	0.420	0.420	0.420	0.420	0.420	0
2023-06-21	0.450	0.455	0.410	0.420	0.420	174,200
2023-06-20	0.430	0.455	0.430	0.455	0.455	14,000
2023-06-19	0.530	0.530	0.530	0.530	0.530	2,000
2023-06-16	0.530	0.530	0.530	0.530	0.530	190,000
2023-06-15	0.530	0.530	0.530	0.530	0.530	4,000
2023-06-14	0.510	0.540	0.510	0.530	0.530	38,500
2023-06-13	0.485	0.790	0.485	0.580	0.580	84,500
2023-06-12	0.490	0.490	0.490	0.490	0.490	1,000
2023-06-09	0.500	0.500	0.500	0.500	0.500	0
2023-06-08	0.500	0.500	0.500	0.500	0.500	0
2023-06-07	0.495	0.500	0.495	0.500	0.500	11,500
2023-06-06	0.500	0.500	0.500	0.500	0.500	0
2023-06-05	0.500	0.500	0.500	0.500	0.500	4,000
2023-06-02	0.500	0.500	0.500	0.500	0.500	0
2023-06-01	0.500	0.500	0.500	0.500	0.500	0
2023-05-31	0.500	0.500	0.500	0.500	0.500	26,000
2023-05-30	0.520	0.520	0.520	0.520	0.520	0
2023-05-29	0.520	0.520	0.520	0.520	0.520	0
2023-05-25	0.520	0.520	0.520	0.520	0.520	0
2023-05-24	0.495	0.520	0.495	0.520	0.520	4,000

← NewerPage 14 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.