Canada markets closed

CSC Financial Co., Ltd. (6066.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.290+0.090 (+1.45%)
At close: 04:08PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20246.2206.4106.1706.2906.2903,594,000
Jun 13, 20246.1706.2506.1506.2006.2001,794,000
Jun 12, 20246.1706.1806.0606.1606.1602,020,000
Jun 11, 20246.2606.2606.1006.1306.1303,181,050
Jun 07, 20246.2606.3506.2506.2606.2601,560,500
Jun 06, 20246.3506.3806.2306.2606.2602,116,500
Jun 05, 20246.3706.4306.2906.3106.3101,302,500
Jun 04, 20246.2706.4306.2706.3606.3602,718,500
Jun 03, 20246.2606.3606.2006.2706.2704,951,972
May 31, 20246.4006.5006.2506.2506.2502,938,000
May 30, 20246.3406.4306.2806.3706.3703,537,500
May 29, 20246.4506.5306.3406.3406.3403,087,000
May 28, 20246.5206.6406.4306.4506.4502,735,806
May 27, 20246.3806.5506.3306.5306.5303,037,500
May 24, 20246.4506.5306.3706.3806.3803,212,000
May 23, 20246.7406.7406.4506.5006.5006,556,500
May 22, 20246.6706.8306.6506.7706.7704,353,577
May 21, 20246.8506.9006.6206.6306.6305,564,615
May 20, 20246.9507.0306.8406.9006.9008,944,500
May 17, 20246.6206.9406.6006.9306.93010,538,700
May 16, 20246.5106.6606.4206.6206.6206,485,500
May 14, 20246.6606.7006.5606.5806.5806,259,000
May 13, 20246.4806.6906.3906.6606.6609,614,500
May 10, 20246.2606.5506.2606.5506.5509,428,290
May 09, 20246.1206.3206.1206.2606.2603,946,714
May 08, 20246.2906.3406.1206.1206.1203,429,000
May 07, 20246.3106.3506.2606.3206.3204,523,000
May 06, 20246.2206.4106.2206.3106.3106,592,500
May 03, 20246.2006.4206.1806.2606.2601,521,500
May 02, 20245.8106.2705.8106.2706.2703,268,900
Apr 30, 20246.2006.2005.9606.0006.0008,093,162
Apr 29, 20246.3006.4206.2106.3106.3106,274,500
Apr 26, 20245.9706.3005.9706.2506.25012,218,208
Apr 25, 20245.7705.9005.7605.8305.8302,750,500
Apr 24, 20245.6905.8005.6505.7605.7604,050,816
Apr 23, 20245.6305.6805.6105.6605.6601,448,128
Apr 22, 20245.5505.7205.5505.6505.6502,671,581
Apr 19, 20245.5805.6005.4905.5505.5503,563,319
Apr 18, 20245.5205.7005.5205.5905.5903,497,278
Apr 17, 20245.4605.5305.4605.5205.5203,867,960
Apr 16, 20245.6205.6505.4605.4905.4904,307,157
Apr 15, 20245.6105.7005.4905.6205.6205,679,824
Apr 12, 20245.8805.8805.6005.6105.6106,149,452
Apr 11, 20245.8805.8905.8205.8305.8301,598,000
Apr 10, 20245.9205.9305.8605.9005.9001,191,500
Apr 09, 20245.8205.9105.8205.8905.8901,026,798
Apr 08, 20245.8105.8705.7905.8105.8102,681,500
Apr 05, 20245.9806.0005.7305.7305.7301,531,500
Apr 03, 20246.0206.0705.9805.9805.9801,548,000
Apr 02, 20246.0006.1206.0006.0206.0202,017,838
Mar 28, 20245.9206.0105.9005.9305.9301,657,500
Mar 27, 20246.0006.0005.9205.9205.9202,057,500
Mar 26, 20246.0106.0705.9906.0006.0001,734,854
Mar 25, 20246.1306.1306.0106.0106.0103,085,000
Mar 22, 20246.3606.3606.1306.1406.1403,558,000
Mar 21, 20246.3006.4006.3006.3506.3502,679,000
Mar 20, 20246.3006.3206.2506.2906.2902,152,000
Mar 19, 20246.4806.4806.2706.2806.2803,763,445
Mar 18, 20246.3606.5506.3306.4706.4704,376,000
Mar 15, 20246.3706.4006.2906.3106.3103,056,168
Mar 14, 20246.4606.5106.3806.4206.4202,956,881
Mar 13, 20246.5606.5606.4506.4606.4601,767,100
Mar 12, 20246.4706.5806.4306.5606.5604,471,500
Mar 11, 20246.3306.4606.3306.4606.4603,122,500
Mar 08, 20246.2406.3206.2406.3106.3102,336,500
Mar 07, 20246.3206.4106.2406.2706.2703,007,500
Mar 06, 20246.2106.3706.1806.3506.3503,893,500
Mar 05, 20246.3206.3506.1506.1706.1704,412,942
Mar 04, 20246.4206.4306.3206.3606.3602,576,500
Mar 01, 20246.3306.4306.3006.4306.4303,190,000
Feb 29, 20246.3106.3706.2706.3206.3203,519,000
Feb 28, 20246.4206.5406.2606.2706.2703,902,100
Feb 27, 20246.3706.4206.2606.4206.4204,587,000
Feb 26, 20246.4706.5106.3606.3706.3702,747,487
Feb 23, 20246.4606.5806.4506.4806.4805,011,500
Feb 22, 20246.4706.5006.3306.5006.5004,596,711
Feb 21, 20246.2606.5306.1906.4306.4306,398,523
Feb 20, 20246.1206.3006.1206.3006.3002,358,000
Feb 19, 20246.2206.2406.1106.1306.1301,913,700
Feb 16, 20245.9406.2205.9406.2206.2201,024,500
Feb 15, 20245.8706.0005.8305.9305.930913,000
Feb 14, 20246.0006.0105.8705.9805.9801,062,000
Feb 09, 20246.1006.1006.1006.1006.100-
Feb 08, 20246.2606.4206.2506.2906.2904,196,000
Feb 07, 20246.2806.3406.1906.2606.2603,119,500
Feb 06, 20245.9706.3005.9406.2806.2803,213,500
Feb 05, 20245.9306.0005.8205.9005.9002,725,280
Feb 02, 20246.0706.1605.8705.9505.9502,284,500
Feb 01, 20245.9606.1105.9306.0406.0403,786,500
Jan 31, 20246.0506.0705.9305.9505.9503,607,500
Jan 30, 20246.1506.1805.9906.0106.0102,344,500
Jan 29, 20246.2006.3106.1606.1806.1803,014,500
Jan 26, 20246.2206.2906.1406.1506.1503,313,500
Jan 25, 20246.1406.2306.0506.2106.2108,207,701
Jan 24, 20245.9306.1505.7806.1306.13012,743,000
Jan 23, 20245.7705.9405.6805.8705.8705,175,307
Jan 22, 20245.9505.9505.6405.7405.7405,805,000
Jan 19, 20246.0306.0605.9005.9505.9503,569,280
Jan 18, 20245.9906.0905.9306.0506.0504,349,500
Jan 17, 20246.2806.2805.9305.9505.9506,572,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...