China Success Finance Grp hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.600	0.640	0.600	0.620	0.620	30,000
2024-02-14	0.620	0.660	0.620	0.660	0.660	40,000
2024-02-09	0.650	0.650	0.650	0.650	0.650	4,000
2024-02-08	0.630	0.630	0.630	0.630	0.630	0
2024-02-07	0.630	0.630	0.630	0.630	0.630	8,000
2024-02-06	0.620	0.620	0.620	0.620	0.620	4,000
2024-02-05	0.610	0.610	0.610	0.610	0.610	4,000
2024-02-02	0.620	0.620	0.600	0.620	0.620	30,000
2024-02-01	0.620	0.620	0.600	0.610	0.610	36,000
2024-01-31	0.670	0.670	0.600	0.610	0.610	198,000
2024-01-30	0.640	0.660	0.630	0.660	0.660	34,000
2024-01-29	0.630	0.650	0.620	0.640	0.640	90,000
2024-01-26	0.630	0.670	0.580	0.670	0.670	98,000
2024-01-25	0.640	0.660	0.640	0.640	0.640	60,000
2024-01-24	0.660	0.660	0.660	0.660	0.660	2,000
2024-01-23	0.650	0.650	0.650	0.650	0.650	22,000
2024-01-22	0.680	0.680	0.680	0.680	0.680	0
2024-01-19	0.680	0.680	0.680	0.680	0.680	0
2024-01-18	0.680	0.680	0.680	0.680	0.680	0
2024-01-17	0.640	0.670	0.640	0.650	0.650	24,000
2024-01-16	0.640	0.660	0.630	0.660	0.660	122,000
2024-01-15	0.640	0.670	0.630	0.670	0.670	158,000
2024-01-12	0.640	0.680	0.630	0.670	0.670	94,000
2024-01-11	0.660	0.670	0.640	0.670	0.670	50,000
2024-01-10	0.660	0.690	0.660	0.690	0.690	52,000
2024-01-09	0.640	0.700	0.620	0.700	0.700	80,000
2024-01-08	0.650	0.680	0.640	0.680	0.680	52,000
2024-01-05	0.650	0.690	0.620	0.690	0.690	56,000
2024-01-04	0.640	0.690	0.640	0.690	0.690	14,000
2024-01-03	0.680	0.680	0.680	0.680	0.680	0
2024-01-02	0.680	0.680	0.680	0.680	0.680	0
2023-12-29	0.680	0.680	0.680	0.680	0.680	0
2023-12-28	0.680	0.680	0.680	0.680	0.680	10,000
2023-12-27	0.660	0.670	0.640	0.670	0.670	6,000
2023-12-22	0.700	0.700	0.700	0.700	0.700	0
2023-12-21	0.640	0.700	0.640	0.700	0.700	26,000
2023-12-20	0.670	0.670	0.670	0.670	0.670	0
2023-12-19	0.660	0.670	0.660	0.670	0.670	22,000
2023-12-18	0.660	0.700	0.660	0.680	0.680	20,000
2023-12-15	0.670	0.680	0.660	0.680	0.680	14,000
2023-12-14	0.680	0.700	0.670	0.700	0.700	24,000
2023-12-13	0.670	0.720	0.670	0.720	0.720	20,000
2023-12-12	0.680	0.680	0.680	0.680	0.680	0
2023-12-11	0.750	0.750	0.670	0.700	0.700	212,000
2023-12-08	0.700	0.890	0.700	0.860	0.860	20,000
2023-12-07	0.680	0.790	0.680	0.750	0.750	10,000
2023-12-06	0.720	0.720	0.720	0.720	0.720	0
2023-12-05	0.700	0.800	0.680	0.790	0.790	22,000
2023-12-04	0.660	0.700	0.660	0.700	0.700	52,000
2023-12-01	0.680	0.700	0.680	0.700	0.700	16,000
2023-11-30	0.690	0.690	0.690	0.690	0.690	0
2023-11-29	0.650	0.700	0.630	0.700	0.700	68,000
2023-11-28	0.690	0.690	0.690	0.690	0.690	0
2023-11-27	0.690	0.690	0.690	0.690	0.690	0
2023-11-24	0.690	0.690	0.690	0.690	0.690	0
2023-11-23	0.690	0.700	0.690	0.700	0.700	8,000
2023-11-22	0.700	0.700	0.700	0.700	0.700	0
2023-11-21	0.690	0.750	0.680	0.700	0.700	34,000
2023-11-20	0.690	0.750	0.680	0.700	0.700	18,000
2023-11-17	0.700	0.700	0.680	0.700	0.700	50,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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