China Financial Services Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.530 | 1.620 | 1.500 | 1.600 | 1.600 | 941,000 |
| 2025-02-06 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 452,000 |
| 2025-02-05 | 1.600 | 1.600 | 1.490 | 1.520 | 1.520 | 302,000 |
| 2025-02-04 | 1.470 | 1.600 | 1.460 | 1.600 | 1.600 | 703,500 |
| 2025-02-03 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 398,000 |
| 2025-01-28 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 272,700 |
| 2025-01-27 | 1.600 | 1.610 | 1.540 | 1.580 | 1.580 | 297,900 |
| 2025-01-24 | 1.570 | 1.630 | 1.550 | 1.600 | 1.600 | 508,000 |
| 2025-01-23 | 1.570 | 1.790 | 1.510 | 1.530 | 1.530 | 2,862,500 |
| 2025-01-22 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 50,000 |
| 2025-01-21 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 280,000 |
| 2025-01-20 | 1.520 | 1.570 | 1.430 | 1.520 | 1.520 | 284,000 |
| 2025-01-17 | 1.450 | 1.540 | 1.420 | 1.510 | 1.510 | 239,600 |
| 2025-01-16 | 1.500 | 1.550 | 1.460 | 1.490 | 1.490 | 337,000 |
| 2025-01-15 | 1.520 | 1.520 | 1.450 | 1.450 | 1.450 | 196,000 |
| 2025-01-14 | 1.360 | 1.550 | 1.360 | 1.520 | 1.520 | 562,000 |
| 2025-01-13 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 88,000 |
| 2025-01-10 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 412,000 |
| 2025-01-09 | 1.400 | 1.440 | 1.350 | 1.370 | 1.370 | 384,000 |
| 2025-01-08 | 1.430 | 1.480 | 1.400 | 1.400 | 1.400 | 172,000 |
| 2025-01-07 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 274,700 |
| 2025-01-06 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 146,000 |
| 2025-01-03 | 1.460 | 1.520 | 1.450 | 1.500 | 1.500 | 477,000 |
| 2025-01-02 | 1.560 | 1.560 | 1.460 | 1.480 | 1.480 | 867,600 |
| 2024-12-31 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 304,000 |
| 2024-12-30 | 1.610 | 1.640 | 1.600 | 1.610 | 1.610 | 360,300 |
| 2024-12-27 | 1.700 | 1.710 | 1.600 | 1.640 | 1.640 | 824,000 |
| 2024-12-24 | 1.570 | 1.620 | 1.570 | 1.610 | 1.610 | 167,200 |
| 2024-12-23 | 1.620 | 1.630 | 1.550 | 1.560 | 1.560 | 702,000 |
| 2024-12-20 | 1.630 | 1.670 | 1.620 | 1.620 | 1.620 | 282,000 |
| 2024-12-19 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 616,000 |
| 2024-12-18 | 1.740 | 1.740 | 1.630 | 1.690 | 1.690 | 722,000 |
| 2024-12-17 | 1.680 | 1.760 | 1.660 | 1.720 | 1.720 | 1,118,000 |
| 2024-12-16 | 1.780 | 1.780 | 1.680 | 1.690 | 1.690 | 482,000 |
| 2024-12-13 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 796,000 |
| 2024-12-12 | 1.770 | 1.960 | 1.770 | 1.830 | 1.830 | 2,895,000 |
| 2024-12-11 | 1.900 | 1.900 | 1.760 | 1.770 | 1.770 | 1,956,000 |
| 2024-12-10 | 2.020 | 2.550 | 1.790 | 1.880 | 1.880 | 11,773,900 |
| 2024-12-09 | 1.510 | 1.820 | 1.490 | 1.760 | 1.760 | 2,376,000 |
| 2024-12-06 | 1.510 | 1.570 | 1.490 | 1.540 | 1.540 | 617,000 |
| 2024-12-05 | 1.530 | 1.580 | 1.520 | 1.530 | 1.530 | 404,000 |
| 2024-12-04 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 689,000 |
| 2024-12-03 | 1.610 | 1.660 | 1.560 | 1.580 | 1.580 | 554,000 |
| 2024-12-02 | 1.530 | 1.690 | 1.530 | 1.610 | 1.610 | 1,546,000 |
| 2024-11-29 | 1.440 | 1.830 | 1.350 | 1.520 | 1.520 | 5,448,968 |
| 2024-11-28 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 450,000 |
| 2024-11-27 | 1.330 | 1.500 | 1.280 | 1.420 | 1.420 | 766,000 |
| 2024-11-26 | 1.420 | 1.420 | 1.330 | 1.390 | 1.390 | 473,000 |
| 2024-11-25 | 1.400 | 1.460 | 1.360 | 1.420 | 1.420 | 510,000 |
| 2024-11-22 | 1.470 | 1.550 | 1.330 | 1.380 | 1.380 | 1,538,000 |
| 2024-11-21 | 1.550 | 1.560 | 1.420 | 1.470 | 1.470 | 1,660,000 |
| 2024-11-20 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 1,025,000 |
| 2024-11-19 | 1.700 | 1.700 | 1.590 | 1.620 | 1.620 | 1,094,000 |
| 2024-11-18 | 1.790 | 1.800 | 1.680 | 1.700 | 1.700 | 930,000 |
| 2024-11-15 | 1.840 | 1.860 | 1.700 | 1.740 | 1.740 | 1,207,244 |
| 2024-11-14 | 1.820 | 1.900 | 1.800 | 1.840 | 1.840 | 920,000 |
| 2024-11-13 | 1.840 | 1.840 | 1.770 | 1.820 | 1.820 | 1,067,354 |
| 2024-11-12 | 1.920 | 2.020 | 1.840 | 1.840 | 1.840 | 1,313,700 |
| 2024-11-11 | 1.970 | 1.970 | 1.800 | 1.920 | 1.920 | 1,020,000 |
| 2024-11-08 | 2.160 | 2.240 | 1.960 | 1.990 | 1.990 | 3,392,350 |
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.