China Success Finance Grp hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.940	0.940	0.940	0.940	0.940	0
2025-05-09	0.900	0.930	0.900	0.930	0.930	30,000
2025-05-08	0.930	0.940	0.900	0.900	0.900	224,000
2025-05-07	0.900	0.960	0.900	0.930	0.930	268,000
2025-05-06	0.890	0.950	0.890	0.900	0.900	544,000
2025-05-02	0.860	0.900	0.860	0.860	0.860	298,000
2025-04-30	0.790	0.920	0.790	0.850	0.850	278,000
2025-04-29	0.860	1.000	0.850	0.850	0.850	342,000
2025-04-28	0.820	0.850	0.820	0.840	0.840	258,000
2025-04-25	0.810	0.810	0.810	0.810	0.810	26,000
2025-04-24	0.820	0.830	0.810	0.810	0.810	152,000
2025-04-23	0.820	0.830	0.780	0.820	0.820	180,000
2025-04-22	0.810	0.820	0.810	0.820	0.820	94,000
2025-04-17	0.800	0.810	0.800	0.810	0.810	22,000
2025-04-16	0.790	0.800	0.790	0.800	0.800	80,000
2025-04-15	0.760	0.790	0.760	0.790	0.790	80,000
2025-04-14	0.790	0.800	0.760	0.800	0.800	74,000
2025-04-11	0.750	0.790	0.730	0.790	0.790	188,000
2025-04-10	0.780	0.790	0.780	0.790	0.790	44,000
2025-04-09	0.780	0.780	0.730	0.760	0.760	44,000
2025-04-08	0.740	0.780	0.720	0.760	0.760	88,000
2025-04-07	0.770	0.770	0.740	0.760	0.760	120,000
2025-04-03	0.780	0.780	0.770	0.780	0.780	4,000
2025-04-02	0.760	0.780	0.750	0.780	0.780	14,000
2025-04-01	0.760	0.780	0.760	0.780	0.780	6,000
2025-03-31	0.760	0.770	0.760	0.770	0.770	18,000
2025-03-28	0.790	0.800	0.790	0.790	0.790	12,000
2025-03-27	0.780	0.780	0.760	0.770	0.770	66,000
2025-03-26	0.760	0.780	0.750	0.770	0.770	36,000
2025-03-25	0.760	0.760	0.760	0.760	0.760	20,000
2025-03-24	0.760	0.780	0.760	0.770	0.770	124,000
2025-03-21	0.770	0.770	0.770	0.770	0.770	0
2025-03-20	0.770	0.780	0.750	0.770	0.770	444,000
2025-03-19	0.800	0.800	0.800	0.800	0.800	4,000
2025-03-18	0.790	0.790	0.790	0.790	0.790	10,000
2025-03-17	0.800	0.800	0.780	0.800	0.800	28,000
2025-03-14	0.770	0.790	0.750	0.790	0.790	340,000
2025-03-13	0.790	0.790	0.790	0.790	0.790	0
2025-03-12	0.800	0.800	0.800	0.800	0.800	0
2025-03-11	0.800	0.800	0.800	0.800	0.800	0
2025-03-10	0.800	0.800	0.800	0.800	0.800	0
2025-03-07	0.800	0.800	0.800	0.800	0.800	0
2025-03-06	0.780	0.800	0.720	0.800	0.800	446,000
2025-03-05	0.770	0.800	0.770	0.800	0.800	10,000
2025-03-04	0.780	0.800	0.770	0.800	0.800	12,000
2025-03-03	0.810	0.810	0.800	0.800	0.800	2,000
2025-02-28	0.810	0.810	0.760	0.800	0.800	132,000
2025-02-27	0.810	0.810	0.800	0.800	0.800	2,000
2025-02-26	0.790	0.800	0.750	0.800	0.800	284,000
2025-02-25	0.800	0.800	0.800	0.800	0.800	0
2025-02-24	0.760	0.800	0.760	0.800	0.800	118,000
2025-02-21	0.790	0.810	0.700	0.810	0.810	814,000
2025-02-20	0.810	0.810	0.810	0.810	0.810	0
2025-02-19	0.820	0.820	0.810	0.810	0.810	22,000
2025-02-18	0.820	0.820	0.820	0.820	0.820	0
2025-02-17	0.780	0.830	0.730	0.830	0.830	380,000
2025-02-14	0.780	0.810	0.760	0.810	0.810	232,000
2025-02-13	0.790	0.820	0.760	0.820	0.820	272,000
2025-02-12	0.800	0.810	0.800	0.810	0.810	20,000
2025-02-11	0.790	0.820	0.790	0.820	0.820	6,000

← NewerPage 7 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.