China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.530	0.530	0.530	0.530	0.530	0
2023-05-22	0.520	0.540	0.520	0.530	0.530	6,000
2023-05-19	0.580	0.580	0.580	0.580	0.580	0
2023-05-18	0.580	0.580	0.580	0.580	0.580	0
2023-05-17	0.580	0.580	0.580	0.580	0.580	0
2023-05-16	0.580	0.580	0.580	0.580	0.580	0
2023-05-15	0.530	0.580	0.530	0.580	0.580	14,000
2023-05-12	0.590	0.590	0.590	0.590	0.590	0
2023-05-11	0.650	0.650	0.580	0.580	0.580	4,000
2023-05-10	0.580	0.580	0.580	0.580	0.580	0
2023-05-09	0.520	0.580	0.520	0.580	0.580	4,500
2023-05-08	0.630	0.630	0.630	0.630	0.630	0
2023-05-05	0.630	0.630	0.630	0.630	0.630	0
2023-05-04	0.630	0.630	0.630	0.630	0.630	2,000
2023-05-03	0.630	0.630	0.630	0.630	0.630	0
2023-05-02	0.630	0.630	0.630	0.630	0.630	0
2023-04-28	0.630	0.630	0.630	0.630	0.630	0
2023-04-27	0.630	0.630	0.630	0.630	0.630	0
2023-04-26	0.630	0.660	0.620	0.630	0.630	14,000
2023-04-25	0.710	0.710	0.650	0.650	0.650	43,500
2023-04-24	0.740	0.740	0.740	0.740	0.740	0
2023-04-21	0.740	0.740	0.740	0.740	0.740	500
2023-04-20	0.740	0.740	0.740	0.740	0.740	0
2023-04-19	0.720	0.850	0.710	0.740	0.740	80,000
2023-04-18	0.790	0.940	0.630	0.800	0.800	170,000
2023-04-17	0.590	0.790	0.590	0.700	0.700	69,000
2023-04-14	0.650	0.650	0.570	0.590	0.590	74,600
2023-04-13	0.650	0.650	0.650	0.650	0.650	1,000
2023-04-12	0.630	0.650	0.630	0.650	0.650	6,500
2023-04-11	0.700	0.700	0.700	0.700	0.700	0
2023-04-06	0.700	0.700	0.700	0.700	0.700	0
2023-04-04	0.700	0.700	0.700	0.700	0.700	6,000
2023-04-03	0.680	0.680	0.680	0.680	0.680	0
2023-03-31	0.680	0.680	0.680	0.680	0.680	0
2023-03-30	0.680	0.680	0.680	0.680	0.680	700
2023-03-29	0.680	0.680	0.680	0.680	0.680	0
2023-03-28	0.680	0.680	0.680	0.680	0.680	0
2023-03-27	0.680	0.680	0.680	0.680	0.680	2,000
2023-03-24	0.680	0.680	0.680	0.680	0.680	0
2023-03-23	0.680	0.680	0.680	0.680	0.680	0
2023-03-22	0.680	0.680	0.680	0.680	0.680	0
2023-03-21	0.680	0.680	0.680	0.680	0.680	0
2023-03-20	0.680	0.680	0.680	0.680	0.680	0
2023-03-17	0.880	0.890	0.650	0.680	0.680	146,500
2023-03-16	0.680	0.680	0.680	0.680	0.680	0
2023-03-15	0.680	0.680	0.680	0.680	0.680	0
2023-03-14	0.680	0.680	0.680	0.680	0.680	0
2023-03-13	0.680	0.680	0.680	0.680	0.680	10,000
2023-03-10	0.710	0.710	0.710	0.710	0.710	0
2023-03-09	0.700	0.710	0.650	0.710	0.710	54,500
2023-03-08	0.850	0.850	0.750	0.750	0.750	6,000
2023-03-07	0.850	0.850	0.800	0.850	0.850	19,000
2023-03-06	0.950	0.990	0.850	0.950	0.950	28,900
2023-03-03	1.200	1.200	0.950	0.950	0.950	195,100
2023-03-02	1.110	1.110	1.000	1.110	1.110	22,000
2023-03-01	1.500	1.580	1.240	1.320	1.320	57,400
2023-02-28	1.500	1.500	1.200	1.290	1.290	42,500
2023-02-27	1.750	1.750	1.700	1.700	1.700	14,000
2023-02-24	1.700	1.700	1.700	1.700	1.700	0
2023-02-23	1.700	1.700	1.700	1.700	1.700	0

← NewerPage 15 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.