China Financial Services Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.310 | 1.390 | 1.310 | 1.340 | 1.340 | 220,000 |
| 2025-08-01 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 580,000 |
| 2025-07-31 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 460,000 |
| 2025-07-30 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 420,000 |
| 2025-07-29 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 54,000 |
| 2025-07-28 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 555,300 |
| 2025-07-25 | 1.470 | 1.530 | 1.440 | 1.510 | 1.510 | 568,000 |
| 2025-07-24 | 1.450 | 1.500 | 1.430 | 1.480 | 1.480 | 600,000 |
| 2025-07-23 | 1.460 | 1.500 | 1.430 | 1.450 | 1.450 | 606,000 |
| 2025-07-22 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 611,000 |
| 2025-07-21 | 1.450 | 1.500 | 1.420 | 1.470 | 1.470 | 474,000 |
| 2025-07-18 | 1.450 | 1.490 | 1.410 | 1.450 | 1.450 | 472,000 |
| 2025-07-17 | 1.400 | 1.460 | 1.400 | 1.430 | 1.430 | 336,500 |
| 2025-07-16 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 582,000 |
| 2025-07-15 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 592,500 |
| 2025-07-14 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 682,000 |
| 2025-07-11 | 1.600 | 1.640 | 1.520 | 1.550 | 1.550 | 3,334,000 |
| 2025-07-10 | 1.610 | 1.610 | 1.470 | 1.540 | 1.540 | 1,211,100 |
| 2025-07-09 | 1.570 | 1.570 | 1.450 | 1.480 | 1.480 | 918,000 |
| 2025-07-08 | 1.400 | 1.620 | 1.400 | 1.570 | 1.570 | 2,873,000 |
| 2025-07-07 | 1.350 | 1.440 | 1.350 | 1.400 | 1.400 | 234,000 |
| 2025-07-04 | 1.410 | 1.410 | 1.300 | 1.360 | 1.360 | 340,000 |
| 2025-07-03 | 1.440 | 1.530 | 1.410 | 1.410 | 1.410 | 462,500 |
| 2025-07-02 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 374,000 |
| 2025-06-30 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 322,500 |
| 2025-06-27 | 1.470 | 1.540 | 1.390 | 1.440 | 1.440 | 1,039,000 |
| 2025-06-26 | 1.590 | 1.590 | 1.420 | 1.480 | 1.480 | 2,254,000 |
| 2025-06-25 | 1.400 | 1.570 | 1.340 | 1.530 | 1.530 | 5,427,800 |
| 2025-06-24 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 717,000 |
| 2025-06-23 | 1.280 | 1.320 | 1.260 | 1.290 | 1.290 | 608,000 |
| 2025-06-20 | 1.310 | 1.350 | 1.290 | 1.290 | 1.290 | 540,000 |
| 2025-06-19 | 1.450 | 1.450 | 1.300 | 1.320 | 1.320 | 1,334,600 |
| 2025-06-18 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 304,000 |
| 2025-06-17 | 1.530 | 1.560 | 1.500 | 1.500 | 1.500 | 526,000 |
| 2025-06-16 | 1.480 | 1.550 | 1.470 | 1.530 | 1.530 | 864,000 |
| 2025-06-13 | 1.570 | 1.570 | 1.480 | 1.480 | 1.480 | 1,383,000 |
| 2025-06-12 | 1.540 | 1.600 | 1.530 | 1.570 | 1.570 | 4,666,000 |
| 2025-06-11 | 1.400 | 1.680 | 1.400 | 1.490 | 1.490 | 16,719,000 |
| 2025-06-10 | 1.190 | 1.340 | 1.170 | 1.340 | 1.340 | 4,486,000 |
| 2025-06-09 | 1.150 | 1.200 | 1.110 | 1.190 | 1.190 | 530,000 |
| 2025-06-06 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 78,000 |
| 2025-06-05 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 240,000 |
| 2025-06-04 | 1.120 | 1.180 | 1.120 | 1.140 | 1.140 | 370,000 |
| 2025-06-03 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 112,000 |
| 2025-06-02 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 384,000 |
| 2025-05-30 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 92,200 |
| 2025-05-29 | 1.110 | 1.180 | 1.110 | 1.170 | 1.170 | 540,000 |
| 2025-05-28 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 102,000 |
| 2025-05-27 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 134,000 |
| 2025-05-26 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 152,000 |
| 2025-05-23 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 220,500 |
| 2025-05-22 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 304,000 |
| 2025-05-21 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 330,000 |
| 2025-05-20 | 1.250 | 1.340 | 1.170 | 1.200 | 1.200 | 1,582,000 |
| 2025-05-19 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 346,300 |
| 2025-05-16 | 1.320 | 1.320 | 1.150 | 1.260 | 1.260 | 1,276,000 |
| 2025-05-15 | 1.170 | 1.310 | 1.090 | 1.270 | 1.270 | 4,750,300 |
| 2025-05-14 | 1.110 | 1.170 | 1.070 | 1.160 | 1.160 | 506,000 |
| 2025-05-13 | 1.170 | 1.170 | 1.090 | 1.100 | 1.100 | 262,000 |
| 2025-05-12 | 1.100 | 1.170 | 1.050 | 1.170 | 1.170 | 450,000 |
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.