China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.780	0.790	0.780	0.780	0.780	10,000
2026-04-27	0.850	0.850	0.810	0.820	0.820	68,000
2026-04-24	0.820	0.820	0.820	0.820	0.820	12,000
2026-04-23	0.790	0.820	0.780	0.820	0.820	63,500
2026-04-22	0.780	0.860	0.760	0.830	0.830	152,000
2026-04-21	0.810	0.850	0.810	0.850	0.850	8,000
2026-04-20	0.850	0.850	0.850	0.850	0.850	3,400
2026-04-17	0.860	0.860	0.850	0.850	0.850	4,000
2026-04-16	0.810	0.860	0.810	0.830	0.830	30,000
2026-04-15	0.820	0.870	0.800	0.870	0.870	80,000
2026-04-14	0.780	0.870	0.780	0.840	0.840	10,000
2026-04-13	0.800	0.800	0.780	0.780	0.780	16,000
2026-04-10	0.790	0.880	0.790	0.820	0.820	364,780
2026-04-09	0.760	0.760	0.760	0.760	0.760	30,000
2026-04-08	0.800	0.800	0.760	0.760	0.760	108,000
2026-04-02	0.770	0.820	0.760	0.800	0.800	38,000
2026-04-01	0.790	0.840	0.770	0.780	0.780	38,000
2026-03-31	0.770	0.800	0.760	0.800	0.800	36,000
2026-03-30	0.770	0.810	0.770	0.780	0.780	22,000
2026-03-27	0.790	0.900	0.790	0.830	0.830	56,000
2026-03-26	0.800	0.810	0.770	0.800	0.800	34,500
2026-03-25	0.800	0.810	0.770	0.810	0.810	34,500
2026-03-24	0.770	0.850	0.770	0.810	0.810	50,000
2026-03-23	0.780	0.850	0.770	0.780	0.780	51,000
2026-03-20	0.800	0.850	0.790	0.810	0.810	108,000
2026-03-19	0.760	0.800	0.750	0.780	0.780	42,000
2026-03-18	0.810	0.850	0.740	0.820	0.820	258,700
2026-03-17	0.760	0.950	0.760	0.810	0.810	94,000
2026-03-16	0.780	0.780	0.760	0.760	0.760	90,000
2026-03-13	0.800	0.800	0.800	0.800	0.800	2,600
2026-03-12	0.800	0.800	0.770	0.800	0.800	62,000
2026-03-11	0.770	0.800	0.770	0.800	0.800	20,000
2026-03-10	0.750	0.800	0.750	0.780	0.780	228,000
2026-03-09	0.750	0.770	0.750	0.770	0.770	4,000
2026-03-06	0.770	0.790	0.750	0.750	0.750	92,500
2026-03-05	0.750	0.760	0.750	0.760	0.760	40,000
2026-03-04	0.740	0.800	0.740	0.750	0.750	84,000
2026-03-03	0.750	0.790	0.740	0.740	0.740	218,000
2026-03-02	0.800	0.800	0.720	0.750	0.750	336,000
2026-02-27	0.790	0.830	0.790	0.820	0.820	20,000
2026-02-26	0.790	0.830	0.780	0.830	0.830	126,500
2026-02-25	0.830	0.960	0.780	0.790	0.790	926,000
2026-02-24	0.830	0.840	0.830	0.830	0.830	142,000
2026-02-23	0.800	0.860	0.800	0.830	0.830	226,500
2026-02-20	0.780	0.810	0.750	0.790	0.790	194,000
2026-02-16	0.800	0.850	0.770	0.850	0.850	124,000
2026-02-13	0.790	0.850	0.790	0.840	0.840	38,000
2026-02-12	0.810	0.810	0.800	0.810	0.810	132,000
2026-02-11	0.800	0.820	0.800	0.810	0.810	467,000
2026-02-10	0.820	0.870	0.810	0.810	0.810	608,000
2026-02-09	0.900	0.900	0.820	0.820	0.820	78,000
2026-02-06	0.810	0.870	0.810	0.870	0.870	14,000
2026-02-05	0.850	0.850	0.820	0.830	0.830	46,000
2026-02-04	0.850	0.880	0.850	0.860	0.860	44,000
2026-02-03	0.850	0.850	0.850	0.850	0.850	94,000
2026-02-02	0.940	0.940	0.880	0.880	0.880	12,000
2026-01-30	0.940	0.940	0.920	0.920	0.920	12,000
2026-01-29	0.900	0.900	0.880	0.880	0.880	65,500
2026-01-28	0.860	0.880	0.850	0.870	0.870	80,000
2026-01-27	0.860	0.860	0.860	0.860	0.860	46,000

← NewerPage 3 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.