China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.860	0.860	0.860	0.860	0.860	46,000
2026-01-26	0.880	0.880	0.870	0.870	0.870	88,000
2026-01-23	1.000	1.000	0.870	0.870	0.870	348,000
2026-01-22	0.910	0.920	0.880	0.920	0.920	182,000
2026-01-21	0.910	0.930	0.880	0.930	0.930	174,000
2026-01-20	0.920	0.920	0.920	0.920	0.920	14,000
2026-01-19	1.000	1.000	0.910	0.920	0.920	142,000
2026-01-16	0.900	0.960	0.900	0.950	0.950	75,500
2026-01-15	0.940	0.940	0.920	0.920	0.920	152,000
2026-01-14	0.930	1.010	0.900	0.960	0.960	280,000
2026-01-13	0.940	0.940	0.920	0.930	0.930	114,000
2026-01-12	1.050	1.050	0.930	0.940	0.940	49,500
2026-01-09	0.900	0.950	0.890	0.930	0.930	134,000
2026-01-08	0.950	0.970	0.950	0.950	0.950	42,000
2026-01-07	0.950	0.980	0.900	0.950	0.950	110,000
2026-01-06	0.850	1.160	0.840	0.950	0.950	1,328,100
2026-01-05	0.820	0.850	0.810	0.850	0.850	64,000
2026-01-02	0.810	0.860	0.810	0.820	0.820	64,000
2025-12-31	0.840	0.840	0.820	0.820	0.820	20,000
2025-12-30	0.870	0.870	0.840	0.850	0.850	80,200
2025-12-29	0.900	0.900	0.840	0.880	0.880	42,000
2025-12-24	0.820	0.990	0.820	0.840	0.840	116,200
2025-12-23	0.910	0.910	0.880	0.880	0.880	8,000
2025-12-22	0.860	0.870	0.850	0.870	0.870	50,000
2025-12-19	0.850	0.860	0.820	0.860	0.860	90,000
2025-12-18	0.860	0.860	0.840	0.840	0.840	10,000
2025-12-17	0.810	0.840	0.800	0.840	0.840	138,000
2025-12-16	0.870	0.870	0.800	0.800	0.800	80,000
2025-12-15	0.880	0.880	0.850	0.870	0.870	37,000
2025-12-12	0.840	0.900	0.840	0.890	0.890	42,000
2025-12-11	0.910	0.920	0.900	0.900	0.900	70,000
2025-12-10	0.910	0.940	0.910	0.920	0.920	368,000
2025-12-09	0.920	0.990	0.920	0.960	0.960	182,000
2025-12-08	0.930	0.960	0.930	0.950	0.950	22,000
2025-12-05	0.940	1.030	0.920	0.930	0.930	76,000
2025-12-04	0.950	0.960	0.940	0.940	0.940	46,400
2025-12-03	0.970	0.980	0.960	0.960	0.960	74,000
2025-12-02	0.970	0.970	0.950	0.960	0.960	139,700
2025-12-01	0.990	0.990	0.960	0.960	0.960	236,000
2025-11-28	1.000	1.010	1.000	1.000	1.000	81,500
2025-11-27	1.000	1.000	0.980	1.000	1.000	108,200
2025-11-26	0.990	0.990	0.920	0.980	0.980	204,000
2025-11-25	1.000	1.060	1.000	1.000	1.000	380,000
2025-11-24	1.020	1.030	1.000	1.000	1.000	22,000
2025-11-21	0.990	1.050	0.990	1.020	1.020	58,000
2025-11-20	1.020	1.080	0.990	0.990	0.990	164,000
2025-11-19	1.020	1.050	1.020	1.030	1.030	128,000
2025-11-18	1.040	1.040	1.000	1.020	1.020	272,000
2025-11-17	1.070	1.070	1.030	1.060	1.060	58,000
2025-11-14	1.050	1.180	1.050	1.070	1.070	306,000
2025-11-13	1.160	1.160	1.050	1.050	1.050	42,000
2025-11-12	1.040	1.100	1.040	1.050	1.050	58,000
2025-11-11	1.110	1.110	1.080	1.080	1.080	106,000
2025-11-10	1.100	1.180	1.080	1.110	1.110	86,000
2025-11-07	1.080	1.130	1.080	1.100	1.100	180,500
2025-11-06	1.070	1.080	1.070	1.080	1.080	46,000
2025-11-05	1.100	1.100	1.000	1.070	1.070	280,000
2025-11-04	1.110	1.110	1.110	1.110	1.110	40,600
2025-11-03	1.130	1.130	1.110	1.110	1.110	88,000
2025-10-31	1.110	1.130	1.110	1.120	1.120	128,000

← NewerPage 4 of 21 · 1,233 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.