China Financial Services Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 259,000 |
| 2025-05-08 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 522,500 |
| 2025-05-07 | 1.090 | 1.340 | 1.090 | 1.170 | 1.170 | 3,043,200 |
| 2025-05-06 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 104,000 |
| 2025-05-02 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 78,400 |
| 2025-04-30 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 296,000 |
| 2025-04-29 | 1.020 | 1.150 | 1.020 | 1.090 | 1.090 | 380,000 |
| 2025-04-28 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 28,000 |
| 2025-04-25 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 188,000 |
| 2025-04-24 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 138,000 |
| 2025-04-23 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 314,000 |
| 2025-04-22 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 288,000 |
| 2025-04-17 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 88,500 |
| 2025-04-16 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 44,000 |
| 2025-04-15 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 86,000 |
| 2025-04-14 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 216,000 |
| 2025-04-11 | 1.140 | 1.140 | 1.060 | 1.140 | 1.140 | 200,000 |
| 2025-04-10 | 1.080 | 1.160 | 1.080 | 1.140 | 1.140 | 480,000 |
| 2025-04-09 | 1.030 | 1.060 | 0.970 | 1.060 | 1.060 | 326,000 |
| 2025-04-08 | 0.920 | 1.240 | 0.920 | 1.040 | 1.040 | 1,080,000 |
| 2025-04-07 | 1.150 | 1.150 | 0.890 | 0.900 | 0.900 | 1,181,200 |
| 2025-04-03 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 96,000 |
| 2025-04-02 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 480,000 |
| 2025-04-01 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 414,500 |
| 2025-03-31 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 406,000 |
| 2025-03-28 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 302,000 |
| 2025-03-27 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 200,000 |
| 2025-03-26 | 1.340 | 1.340 | 1.260 | 1.280 | 1.280 | 128,000 |
| 2025-03-25 | 1.350 | 1.350 | 1.290 | 1.330 | 1.330 | 300,000 |
| 2025-03-24 | 1.340 | 1.370 | 1.250 | 1.350 | 1.350 | 282,000 |
| 2025-03-21 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 504,000 |
| 2025-03-20 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 252,000 |
| 2025-03-19 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 178,000 |
| 2025-03-18 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 220,000 |
| 2025-03-17 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 298,000 |
| 2025-03-14 | 1.380 | 1.490 | 1.380 | 1.430 | 1.430 | 1,376,000 |
| 2025-03-13 | 1.370 | 1.450 | 1.360 | 1.370 | 1.370 | 970,000 |
| 2025-03-12 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 388,000 |
| 2025-03-11 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 328,000 |
| 2025-03-10 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 806,000 |
| 2025-03-07 | 1.410 | 1.480 | 1.410 | 1.420 | 1.420 | 392,000 |
| 2025-03-06 | 1.460 | 1.540 | 1.450 | 1.460 | 1.460 | 821,500 |
| 2025-03-05 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 292,000 |
| 2025-03-04 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 200,000 |
| 2025-03-03 | 1.480 | 1.520 | 1.470 | 1.470 | 1.470 | 589,000 |
| 2025-02-28 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 504,000 |
| 2025-02-27 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 946,500 |
| 2025-02-26 | 1.480 | 1.600 | 1.430 | 1.550 | 1.550 | 2,321,000 |
| 2025-02-25 | 1.520 | 1.520 | 1.430 | 1.480 | 1.480 | 546,000 |
| 2025-02-24 | 1.550 | 1.560 | 1.490 | 1.520 | 1.520 | 722,000 |
| 2025-02-21 | 1.500 | 1.520 | 1.440 | 1.490 | 1.490 | 1,207,600 |
| 2025-02-20 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 272,000 |
| 2025-02-19 | 1.470 | 1.520 | 1.450 | 1.490 | 1.490 | 616,000 |
| 2025-02-18 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 792,000 |
| 2025-02-17 | 1.560 | 1.650 | 1.530 | 1.550 | 1.550 | 712,000 |
| 2025-02-14 | 1.560 | 1.610 | 1.540 | 1.560 | 1.560 | 1,045,000 |
| 2025-02-13 | 1.630 | 1.630 | 1.530 | 1.560 | 1.560 | 916,000 |
| 2025-02-12 | 1.550 | 1.630 | 1.510 | 1.630 | 1.630 | 1,084,000 |
| 2025-02-11 | 1.560 | 1.560 | 1.520 | 1.550 | 1.550 | 260,000 |
| 2025-02-10 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 974,000 |
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.