China Financial Services Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 222,000 |
| 2025-10-28 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 196,000 |
| 2025-10-27 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 232,000 |
| 2025-10-24 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 233,500 |
| 2025-10-23 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 210,100 |
| 2025-10-22 | 1.150 | 1.180 | 1.120 | 1.130 | 1.130 | 110,000 |
| 2025-10-21 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 136,000 |
| 2025-10-20 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 522,000 |
| 2025-10-17 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 166,000 |
| 2025-10-16 | 1.110 | 1.160 | 1.110 | 1.130 | 1.130 | 425,000 |
| 2025-10-15 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 78,000 |
| 2025-10-14 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 156,000 |
| 2025-10-13 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 632,000 |
| 2025-10-10 | 1.190 | 1.240 | 1.160 | 1.210 | 1.210 | 450,000 |
| 2025-10-09 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 320,000 |
| 2025-10-08 | 1.210 | 1.240 | 1.190 | 1.200 | 1.200 | 278,000 |
| 2025-10-06 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 414,000 |
| 2025-10-03 | 1.300 | 1.300 | 1.210 | 1.260 | 1.260 | 714,000 |
| 2025-10-02 | 1.250 | 1.410 | 1.250 | 1.310 | 1.310 | 2,356,000 |
| 2025-09-30 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 868,000 |
| 2025-09-29 | 1.140 | 1.350 | 1.140 | 1.270 | 1.270 | 2,188,200 |
| 2025-09-26 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 222,000 |
| 2025-09-25 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 151,500 |
| 2025-09-24 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 227,400 |
| 2025-09-23 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 464,000 |
| 2025-09-22 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 204,000 |
| 2025-09-19 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 196,000 |
| 2025-09-18 | 1.270 | 1.290 | 1.230 | 1.260 | 1.260 | 217,000 |
| 2025-09-17 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 394,000 |
| 2025-09-16 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 266,800 |
| 2025-09-15 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 352,000 |
| 2025-09-12 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 222,000 |
| 2025-09-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 22,000 |
| 2025-09-10 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 172,000 |
| 2025-09-09 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 106,000 |
| 2025-09-08 | 1.240 | 1.310 | 1.240 | 1.270 | 1.270 | 226,000 |
| 2025-09-05 | 1.240 | 1.370 | 1.230 | 1.280 | 1.280 | 126,000 |
| 2025-09-04 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 141,000 |
| 2025-09-03 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 260,500 |
| 2025-09-02 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 162,000 |
| 2025-09-01 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 104,000 |
| 2025-08-29 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 256,000 |
| 2025-08-28 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 506,000 |
| 2025-08-27 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 946,000 |
| 2025-08-26 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 174,000 |
| 2025-08-25 | 1.330 | 1.390 | 1.330 | 1.360 | 1.360 | 306,000 |
| 2025-08-22 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 484,000 |
| 2025-08-21 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 232,000 |
| 2025-08-20 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 214,000 |
| 2025-08-19 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 164,000 |
| 2025-08-18 | 1.380 | 1.450 | 1.370 | 1.440 | 1.440 | 414,000 |
| 2025-08-15 | 1.420 | 1.420 | 1.300 | 1.400 | 1.400 | 792,000 |
| 2025-08-14 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 306,500 |
| 2025-08-13 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 378,000 |
| 2025-08-12 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 264,300 |
| 2025-08-11 | 1.370 | 1.430 | 1.370 | 1.380 | 1.380 | 180,000 |
| 2025-08-08 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 332,000 |
| 2025-08-07 | 1.340 | 1.450 | 1.340 | 1.390 | 1.390 | 214,000 |
| 2025-08-06 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 160,000 |
| 2025-08-05 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 210,000 |
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.