China Financial Services Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.710	0.800	0.710	0.800	0.800	32,000
2026-10-20	0.750	0.750	0.715	0.715	0.715	28,000
2026-10-16	0.725	0.750	0.725	0.750	0.750	18,000
2026-10-15	0.700	0.730	0.700	0.725	0.725	36,000
2026-10-14	0.720	0.735	0.710	0.710	0.710	12,000
2026-10-13	0.725	0.740	0.725	0.740	0.740	40,000
2026-10-12	0.760	0.760	0.745	0.745	0.745	4,000
2026-10-09	0.725	0.770	0.700	0.765	0.765	106,500
2026-10-08	0.725	0.725	0.725	0.725	0.725	10,000
2026-10-07	0.775	0.780	0.730	0.730	0.730	44,000
2026-10-06	0.735	0.735	0.730	0.730	0.730	10,000
2026-10-05	0.750	0.750	0.750	0.750	0.750	12,000
2026-10-02	0.740	0.745	0.740	0.745	0.745	28,000
2026-09-30	0.725	0.725	0.725	0.725	0.725	0
2026-09-29	0.730	0.730	0.720	0.720	0.720	82,000
2026-09-28	0.720	0.745	0.690	0.740	0.740	50,000
2026-09-25	0.750	0.750	0.750	0.750	0.750	0
2026-09-24	0.750	0.750	0.750	0.750	0.750	2,000
2026-09-23	0.750	0.750	0.750	0.750	0.750	0
2026-09-22	0.720	0.755	0.720	0.750	0.750	15,000
2026-09-21	0.710	0.770	0.710	0.745	0.745	22,000
2026-09-18	0.740	0.740	0.720	0.720	0.720	24,000
2026-09-17	0.735	0.735	0.735	0.735	0.735	4,000
2026-09-16	0.730	0.765	0.730	0.765	0.765	50,000
2026-09-15	0.780	0.780	0.705	0.750	0.750	392,000
2026-09-14	0.800	0.800	0.800	0.800	0.800	0
2026-09-11	0.785	0.800	0.785	0.800	0.800	20,000
2026-09-10	0.810	0.810	0.800	0.800	0.800	46,000
2026-09-09	0.810	0.810	0.810	0.810	0.810	5,300
2026-09-08	0.830	0.850	0.830	0.850	0.850	18,000
2026-09-07	0.805	0.855	0.805	0.855	0.855	30,000
2026-09-04	0.800	0.880	0.800	0.850	0.850	78,000
2026-09-03	0.800	0.820	0.800	0.820	0.820	8,000
2026-09-02	0.800	0.820	0.780	0.820	0.820	99,000
2026-09-01	0.800	0.800	0.800	0.800	0.800	12,000
2026-08-31	0.830	0.830	0.825	0.825	0.825	16,000
2026-08-28	0.800	0.830	0.800	0.830	0.830	68,000
2026-08-27	0.805	0.835	0.800	0.830	0.830	82,000
2026-08-26	0.850	0.850	0.840	0.840	0.840	8,500
2026-08-25	0.850	0.850	0.820	0.850	0.850	96,000
2026-08-24	0.830	0.835	0.790	0.835	0.835	34,000
2026-08-21	0.815	0.820	0.815	0.820	0.820	14,000
2026-08-20	0.795	0.800	0.790	0.795	0.795	64,000
2026-08-19	0.835	0.835	0.835	0.835	0.835	12,000
2026-08-18	0.835	0.850	0.820	0.850	0.850	58,000
2026-08-17	0.850	0.870	0.805	0.850	0.850	138,000
2026-08-14	0.870	0.870	0.780	0.850	0.850	30,000
2026-08-13	0.830	0.830	0.830	0.830	0.830	0
2026-08-12	0.830	0.830	0.830	0.830	0.830	0
2026-08-11	0.810	0.830	0.810	0.830	0.830	26,000
2026-08-10	0.810	0.810	0.805	0.805	0.805	4,000
2026-08-07	0.795	0.800	0.770	0.790	0.790	292,000
2026-08-06	0.770	0.800	0.760	0.795	0.795	104,000
2026-08-05	0.850	0.850	0.775	0.805	0.805	58,000
2026-08-04	0.900	0.900	0.850	0.850	0.850	10,000
2026-08-03	0.810	0.880	0.800	0.850	0.850	58,000
2026-07-31	0.810	0.880	0.800	0.860	0.860	58,000
2026-07-30	0.840	0.880	0.840	0.850	0.850	10,000
2026-07-29	0.840	0.880	0.840	0.850	0.850	10,000
2026-07-28	0.800	0.850	0.800	0.850	0.850	80,000

Page 1 of 21 · 1,232 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.