China Success Finance Grp hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 160,000 |
| 2025-08-04 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 340,000 |
| 2025-08-01 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 20,000 |
| 2025-07-31 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 128,000 |
| 2025-07-30 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 18,000 |
| 2025-07-29 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 240,000 |
| 2025-07-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-07-25 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 120,000 |
| 2025-07-24 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 64,000 |
| 2025-07-23 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 106,000 |
| 2025-07-22 | 1.170 | 1.200 | 1.140 | 1.200 | 1.200 | 146,000 |
| 2025-07-21 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 124,000 |
| 2025-07-18 | 1.190 | 1.190 | 1.100 | 1.170 | 1.170 | 76,000 |
| 2025-07-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 64,000 |
| 2025-07-16 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 44,000 |
| 2025-07-15 | 1.170 | 1.250 | 1.160 | 1.180 | 1.180 | 126,000 |
| 2025-07-14 | 1.180 | 1.180 | 1.110 | 1.170 | 1.170 | 78,000 |
| 2025-07-11 | 1.180 | 1.200 | 1.100 | 1.180 | 1.180 | 678,000 |
| 2025-07-10 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 454,000 |
| 2025-07-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-07-08 | 1.040 | 1.140 | 1.040 | 1.130 | 1.130 | 90,000 |
| 2025-07-07 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 8,000 |
| 2025-07-04 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 292,000 |
| 2025-07-03 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 12,000 |
| 2025-07-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-30 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 172,000 |
| 2025-06-27 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 176,000 |
| 2025-06-26 | 1.100 | 1.140 | 1.070 | 1.100 | 1.100 | 306,000 |
| 2025-06-25 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 208,000 |
| 2025-06-24 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 6,000 |
| 2025-06-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-06-20 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 84,000 |
| 2025-06-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 12,000 |
| 2025-06-18 | 1.130 | 1.130 | 1.070 | 1.130 | 1.130 | 124,000 |
| 2025-06-17 | 1.140 | 1.140 | 1.090 | 1.130 | 1.130 | 8,000 |
| 2025-06-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,000 |
| 2025-06-13 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 22,000 |
| 2025-06-12 | 1.050 | 1.150 | 1.050 | 1.120 | 1.120 | 214,000 |
| 2025-06-11 | 1.120 | 1.170 | 1.080 | 1.110 | 1.110 | 144,000 |
| 2025-06-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-06-09 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 86,000 |
| 2025-06-06 | 1.110 | 1.110 | 1.070 | 1.110 | 1.110 | 252,000 |
| 2025-06-05 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 188,000 |
| 2025-06-04 | 1.140 | 1.160 | 1.100 | 1.140 | 1.140 | 126,000 |
| 2025-06-03 | 1.070 | 1.160 | 1.060 | 1.140 | 1.140 | 428,000 |
| 2025-06-02 | 1.030 | 1.180 | 1.030 | 1.160 | 1.160 | 280,000 |
| 2025-05-30 | 1.130 | 1.200 | 1.130 | 1.160 | 1.160 | 130,000 |
| 2025-05-29 | 1.170 | 1.170 | 1.030 | 1.030 | 1.030 | 792,000 |
| 2025-05-28 | 1.190 | 1.230 | 1.130 | 1.170 | 1.170 | 186,000 |
| 2025-05-27 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 116,000 |
| 2025-05-26 | 1.180 | 1.240 | 1.050 | 1.180 | 1.180 | 764,000 |
| 2025-05-23 | 1.200 | 1.200 | 1.120 | 1.170 | 1.170 | 300,000 |
| 2025-05-22 | 0.940 | 1.200 | 0.930 | 1.160 | 1.160 | 590,000 |
| 2025-05-21 | 0.980 | 0.990 | 0.930 | 0.990 | 0.990 | 26,000 |
| 2025-05-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-16 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 180,000 |
| 2025-05-15 | 0.970 | 0.990 | 0.930 | 0.990 | 0.990 | 436,000 |
| 2025-05-14 | 0.910 | 0.960 | 0.910 | 0.960 | 0.960 | 54,000 |
| 2025-05-13 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 102,000 |
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.