China Success Finance Grp hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 380,000 |
| 2025-10-30 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 240,000 |
| 2025-10-28 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 24,000 |
| 2025-10-27 | 1.330 | 1.330 | 1.270 | 1.320 | 1.320 | 60,000 |
| 2025-10-24 | 1.310 | 1.310 | 1.260 | 1.310 | 1.310 | 108,000 |
| 2025-10-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-22 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 34,000 |
| 2025-10-21 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 46,000 |
| 2025-10-20 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 108,000 |
| 2025-10-17 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 626,000 |
| 2025-10-16 | 1.300 | 1.310 | 1.210 | 1.300 | 1.300 | 684,000 |
| 2025-10-15 | 1.310 | 1.330 | 1.290 | 1.320 | 1.320 | 82,000 |
| 2025-10-14 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 102,000 |
| 2025-10-13 | 1.320 | 1.360 | 1.280 | 1.350 | 1.350 | 364,000 |
| 2025-10-10 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 10,000 |
| 2025-10-09 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 84,000 |
| 2025-10-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 640,000 |
| 2025-10-06 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 138,000 |
| 2025-10-03 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 46,000 |
| 2025-10-02 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 670,000 |
| 2025-09-30 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 54,000 |
| 2025-09-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 50,000 |
| 2025-09-26 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 48,000 |
| 2025-09-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 62,000 |
| 2025-09-24 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 130,000 |
| 2025-09-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,000 |
| 2025-09-22 | 1.340 | 1.370 | 1.300 | 1.360 | 1.360 | 230,000 |
| 2025-09-19 | 1.380 | 1.380 | 1.320 | 1.380 | 1.380 | 224,000 |
| 2025-09-18 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 204,000 |
| 2025-09-17 | 1.350 | 1.400 | 1.340 | 1.380 | 1.380 | 128,000 |
| 2025-09-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4,000 |
| 2025-09-15 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 314,000 |
| 2025-09-12 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 216,000 |
| 2025-09-11 | 1.370 | 1.400 | 1.290 | 1.400 | 1.400 | 438,000 |
| 2025-09-10 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 444,000 |
| 2025-09-09 | 1.460 | 1.460 | 1.370 | 1.390 | 1.390 | 248,000 |
| 2025-09-08 | 1.420 | 1.430 | 1.370 | 1.420 | 1.420 | 180,000 |
| 2025-09-05 | 1.450 | 1.450 | 1.360 | 1.410 | 1.410 | 704,000 |
| 2025-09-04 | 1.570 | 1.670 | 1.410 | 1.430 | 1.430 | 1,262,000 |
| 2025-09-03 | 1.490 | 1.600 | 1.450 | 1.530 | 1.530 | 2,262,000 |
| 2025-09-02 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 1,536,000 |
| 2025-09-01 | 1.410 | 1.500 | 1.400 | 1.420 | 1.420 | 804,000 |
| 2025-08-29 | 1.400 | 1.430 | 1.350 | 1.400 | 1.400 | 390,000 |
| 2025-08-28 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 1,702,000 |
| 2025-08-27 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 1,130,000 |
| 2025-08-26 | 1.460 | 1.490 | 1.420 | 1.490 | 1.490 | 1,448,000 |
| 2025-08-25 | 1.320 | 1.470 | 1.310 | 1.460 | 1.460 | 1,516,000 |
| 2025-08-22 | 1.380 | 1.420 | 1.310 | 1.310 | 1.310 | 950,000 |
| 2025-08-21 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 1,640,000 |
| 2025-08-20 | 1.250 | 1.330 | 1.230 | 1.290 | 1.290 | 292,000 |
| 2025-08-19 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 294,000 |
| 2025-08-18 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 332,000 |
| 2025-08-15 | 1.190 | 1.300 | 1.190 | 1.220 | 1.220 | 254,000 |
| 2025-08-14 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 226,000 |
| 2025-08-13 | 1.190 | 1.280 | 1.170 | 1.190 | 1.190 | 146,000 |
| 2025-08-12 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 10,000 |
| 2025-08-11 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 764,000 |
| 2025-08-08 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 290,000 |
| 2025-08-07 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 438,000 |
| 2025-08-06 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 44,000 |
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.