China Success Finance Grp hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2022-05-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-05-19 | 0.850 | 1.010 | 0.850 | 0.950 | 0.950 | 10,000 |
| 2022-05-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-13 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 10,000 |
| 2022-05-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-05-10 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 2,022,000 |
| 2022-05-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 24,000 |
| 2022-05-05 | 1.000 | 1.090 | 1.000 | 1.060 | 1.060 | 2,458,000 |
| 2022-05-04 | 1.070 | 1.090 | 1.010 | 1.010 | 1.010 | 2,125,156 |
| 2022-05-03 | 1.090 | 1.110 | 1.000 | 1.000 | 1.000 | 180,000 |
| 2022-04-29 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 50,000 |
| 2022-04-28 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 72,000 |
| 2022-04-27 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 4,000 |
| 2022-04-26 | 0.780 | 0.900 | 0.770 | 0.900 | 0.900 | 60,000 |
| 2022-04-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-20 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-13 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 38,000 |
| 2022-04-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-04-11 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 56,000 |
| 2022-04-08 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-04-07 | 0.780 | 0.840 | 0.780 | 0.820 | 0.820 | 90,000 |
| 2022-04-06 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-04-04 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-04-01 | 0.800 | 0.900 | 0.750 | 0.870 | 0.870 | 34,000 |
| 2022-03-31 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-30 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-28 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,000 |
| 2022-03-25 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-23 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-21 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-03-18 | 0.800 | 0.860 | 0.800 | 0.860 | 0.860 | 42,000 |
| 2022-03-17 | 0.880 | 0.880 | 0.800 | 0.860 | 0.860 | 346,000 |
| 2022-03-16 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 12,000 |
| 2022-03-15 | 0.920 | 0.990 | 0.850 | 0.960 | 0.960 | 108,000 |
| 2022-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-11 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 92,000 |
| 2022-03-10 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 172,000 |
| 2022-03-09 | 0.920 | 0.960 | 0.920 | 0.950 | 0.950 | 60,000 |
| 2022-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2022-03-04 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 10,000 |
| 2022-03-03 | 1.160 | 1.160 | 0.930 | 1.080 | 1.080 | 26,000 |
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.