China Success Finance Grp hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 0.890 | 1.000 | 0.890 | 1.000 | 1.000 | 6,000 |
| 2022-03-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-25 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 18,000 |
| 2022-02-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 6,000 |
| 2022-02-23 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 24,000 |
| 2022-02-22 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 14,000 |
| 2022-02-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-02-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-02-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-02-16 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 98,000 |
| 2022-02-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-02-14 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2022-02-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-02-10 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 6,000 |
| 2022-02-09 | 0.940 | 1.060 | 0.940 | 1.040 | 1.040 | 6,000 |
| 2022-02-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-02-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-02-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-01-31 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2022-01-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-01-27 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 300,000 |
| 2022-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-01-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-01-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-01-21 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 72,000 |
| 2022-01-20 | 0.910 | 1.090 | 0.910 | 1.040 | 1.040 | 102,000 |
| 2022-01-19 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 120,000 |
| 2022-01-18 | 1.010 | 1.140 | 1.010 | 1.140 | 1.140 | 52,000 |
| 2022-01-17 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 330,000 |
| 2022-01-14 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 104,000 |
| 2022-01-13 | 1.100 | 1.100 | 0.980 | 1.100 | 1.100 | 404,000 |
| 2022-01-12 | 0.990 | 1.110 | 0.990 | 1.000 | 1.000 | 160,000 |
| 2022-01-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-01-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-01-07 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 100,000 |
| 2022-01-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-01-05 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 12,000 |
| 2022-01-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-01-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-31 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-12-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-12-24 | 0.990 | 1.040 | 0.990 | 1.000 | 1.000 | 4,200,000 |
| 2021-12-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-21 | 0.880 | 0.980 | 0.880 | 0.980 | 0.980 | 6,000 |
| 2021-12-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-16 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 1,006,000 |
| 2021-12-15 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 606,000 |
| 2021-12-14 | 0.990 | 1.000 | 0.900 | 0.950 | 0.950 | 504,312 |
| 2021-12-13 | 1.000 | 1.010 | 0.870 | 0.990 | 0.990 | 46,000 |
| 2021-12-10 | 0.920 | 0.950 | 0.920 | 0.920 | 0.920 | 102,000 |
| 2021-12-09 | 0.840 | 0.930 | 0.840 | 0.920 | 0.920 | 172,000 |
| 2021-12-08 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 50,000 |
| 2021-12-07 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2021-12-06 | 0.820 | 0.850 | 0.810 | 0.820 | 0.820 | 20,000 |
| 2021-12-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
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.