China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.800	0.860	0.800	0.860	0.860	176,000
2026-07-24	0.770	0.800	0.760	0.800	0.800	68,000
2026-07-23	0.790	0.800	0.770	0.790	0.790	48,000
2026-07-22	0.760	0.790	0.760	0.780	0.780	26,000
2026-07-21	0.780	0.800	0.760	0.770	0.770	66,296
2026-07-20	0.800	0.810	0.760	0.790	0.790	40,000
2026-07-17	0.780	0.830	0.780	0.800	0.800	14,000
2026-07-16	0.780	0.830	0.780	0.780	0.780	68,000
2026-07-15	0.780	0.820	0.780	0.800	0.800	24,000
2026-07-14	0.760	0.830	0.760	0.800	0.800	32,000
2026-07-13	0.800	0.800	0.800	0.800	0.800	0
2026-07-10	0.820	0.820	0.760	0.800	0.800	54,000
2026-07-09	0.760	0.780	0.760	0.780	0.780	42,000
2026-07-08	0.770	0.850	0.760	0.790	0.790	68,000
2026-07-07	0.770	0.800	0.770	0.780	0.780	28,000
2026-07-06	0.750	0.750	0.750	0.750	0.750	100,000
2026-07-03	0.780	0.840	0.760	0.770	0.770	50,000
2026-07-02	0.770	0.770	0.750	0.750	0.750	70,000
2026-06-30	0.880	0.880	0.800	0.800	0.800	28,000
2026-06-29	0.770	0.770	0.770	0.770	0.770	24,000
2026-06-26	0.770	0.770	0.770	0.770	0.770	4,000
2026-06-25	0.760	0.850	0.750	0.850	0.850	200,000
2026-06-24	0.780	0.840	0.780	0.810	0.810	24,000
2026-06-23	0.790	0.800	0.780	0.780	0.780	60,000
2026-06-22	0.790	0.790	0.760	0.780	0.780	118,000
2026-06-18	0.850	0.850	0.850	0.850	0.850	2,000
2026-06-17	0.810	0.850	0.790	0.850	0.850	114,200
2026-06-16	0.860	0.860	0.810	0.810	0.810	198,000
2026-06-15	0.880	0.880	0.850	0.850	0.850	22,000
2026-06-12	0.920	0.920	0.840	0.870	0.870	254,400
2026-06-11	0.840	0.920	0.840	0.920	0.920	120,000
2026-06-10	0.850	0.890	0.850	0.890	0.890	90,600
2026-06-09	0.780	0.850	0.780	0.850	0.850	348,000
2026-06-08	1.030	1.030	0.780	0.780	0.780	956,000
2026-06-05	0.940	1.130	0.940	1.050	1.050	1,126,400
2026-06-04	0.920	1.050	0.900	1.030	1.030	1,570,500
2026-06-03	0.730	1.030	0.730	0.920	0.920	6,418,240
2026-06-02	0.750	0.770	0.730	0.750	0.750	266,000
2026-06-01	0.790	0.800	0.750	0.780	0.780	40,000
2026-05-29	0.760	0.790	0.740	0.790	0.790	64,000
2026-05-28	0.750	0.760	0.750	0.760	0.760	30,000
2026-05-27	0.760	0.760	0.760	0.760	0.760	34,000
2026-05-26	0.770	0.780	0.770	0.770	0.770	92,000
2026-05-22	0.770	0.800	0.770	0.800	0.800	40,000
2026-05-21	0.800	0.820	0.760	0.770	0.770	94,000
2026-05-20	0.830	0.830	0.770	0.770	0.770	36,000
2026-05-19	0.800	0.800	0.800	0.800	0.800	2,000
2026-05-18	0.810	0.850	0.770	0.840	0.840	52,000
2026-05-15	0.800	0.810	0.790	0.790	0.790	34,000
2026-05-14	0.790	0.810	0.760	0.810	0.810	172,000
2026-05-13	0.810	0.840	0.810	0.840	0.840	28,000
2026-05-12	0.860	0.860	0.840	0.840	0.840	6,000
2026-05-11	0.840	0.850	0.800	0.840	0.840	94,000
2026-05-08	0.820	0.840	0.790	0.840	0.840	39,500
2026-05-07	0.790	0.830	0.790	0.820	0.820	16,000
2026-05-06	0.800	0.850	0.790	0.830	0.830	93,000
2026-05-05	0.800	0.800	0.780	0.780	0.780	24,000
2026-05-04	0.810	0.840	0.770	0.840	0.840	30,000
2026-04-30	0.780	0.840	0.770	0.810	0.810	86,000
2026-04-29	0.770	0.800	0.770	0.770	0.770	96,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-13	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.