CSC Financial Co., Ltd. (6066.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 6.360 | 6.430 | 6.280 | 6.320 | 6.320 | 1,610,500 |
| Jun 19, 2024 | 6.350 | 6.370 | 6.290 | 6.340 | 6.340 | 989,000 |
| Jun 18, 2024 | 6.210 | 6.390 | 6.210 | 6.320 | 6.320 | 1,829,884 |
| Jun 17, 2024 | 6.270 | 6.290 | 6.210 | 6.240 | 6.240 | 1,288,500 |
| Jun 14, 2024 | 6.220 | 6.410 | 6.170 | 6.290 | 6.290 | 3,594,000 |
| Jun 13, 2024 | 6.170 | 6.250 | 6.150 | 6.200 | 6.200 | 1,794,000 |
| Jun 12, 2024 | 6.170 | 6.180 | 6.060 | 6.160 | 6.160 | 2,020,000 |
| Jun 11, 2024 | 6.260 | 6.260 | 6.100 | 6.130 | 6.130 | 3,181,050 |
| Jun 07, 2024 | 6.260 | 6.350 | 6.250 | 6.260 | 6.260 | 1,560,500 |
| Jun 06, 2024 | 6.350 | 6.380 | 6.230 | 6.260 | 6.260 | 2,116,500 |
| Jun 05, 2024 | 6.370 | 6.430 | 6.290 | 6.310 | 6.310 | 1,302,500 |
| Jun 04, 2024 | 6.270 | 6.430 | 6.270 | 6.360 | 6.360 | 2,718,500 |
| Jun 03, 2024 | 6.260 | 6.360 | 6.200 | 6.270 | 6.270 | 4,951,972 |
| May 31, 2024 | 6.400 | 6.500 | 6.250 | 6.250 | 6.250 | 2,938,000 |
| May 30, 2024 | 6.340 | 6.430 | 6.280 | 6.370 | 6.370 | 3,537,500 |
| May 29, 2024 | 6.450 | 6.530 | 6.340 | 6.340 | 6.340 | 3,087,000 |
| May 28, 2024 | 6.520 | 6.640 | 6.430 | 6.450 | 6.450 | 2,735,806 |
| May 27, 2024 | 6.380 | 6.550 | 6.330 | 6.530 | 6.530 | 3,037,500 |
| May 24, 2024 | 6.450 | 6.530 | 6.370 | 6.380 | 6.380 | 3,212,000 |
| May 23, 2024 | 6.740 | 6.740 | 6.450 | 6.500 | 6.500 | 6,556,500 |
| May 22, 2024 | 6.670 | 6.830 | 6.650 | 6.770 | 6.770 | 4,353,577 |
| May 21, 2024 | 6.850 | 6.900 | 6.620 | 6.630 | 6.630 | 5,564,615 |
| May 20, 2024 | 6.950 | 7.030 | 6.840 | 6.900 | 6.900 | 8,944,500 |
| May 17, 2024 | 6.620 | 6.940 | 6.600 | 6.930 | 6.930 | 10,538,700 |
| May 16, 2024 | 6.510 | 6.660 | 6.420 | 6.620 | 6.620 | 6,485,500 |
| May 14, 2024 | 6.660 | 6.700 | 6.560 | 6.580 | 6.580 | 6,259,000 |
| May 13, 2024 | 6.480 | 6.690 | 6.390 | 6.660 | 6.660 | 9,614,500 |
| May 10, 2024 | 6.260 | 6.550 | 6.260 | 6.550 | 6.550 | 9,428,290 |
| May 09, 2024 | 6.120 | 6.320 | 6.120 | 6.260 | 6.260 | 3,946,714 |
| May 08, 2024 | 6.290 | 6.340 | 6.120 | 6.120 | 6.120 | 3,429,000 |
| May 07, 2024 | 6.310 | 6.350 | 6.260 | 6.320 | 6.320 | 4,523,000 |
| May 06, 2024 | 6.220 | 6.410 | 6.220 | 6.310 | 6.310 | 6,592,500 |
| May 03, 2024 | 6.200 | 6.420 | 6.180 | 6.260 | 6.260 | 1,521,500 |
| May 02, 2024 | 5.810 | 6.270 | 5.810 | 6.270 | 6.270 | 3,268,900 |
| Apr 30, 2024 | 6.200 | 6.200 | 5.960 | 6.000 | 6.000 | 8,093,162 |
| Apr 29, 2024 | 6.300 | 6.420 | 6.210 | 6.310 | 6.310 | 6,274,500 |
| Apr 26, 2024 | 5.970 | 6.300 | 5.970 | 6.250 | 6.250 | 12,218,208 |
| Apr 25, 2024 | 5.770 | 5.900 | 5.760 | 5.830 | 5.830 | 2,750,500 |
| Apr 24, 2024 | 5.690 | 5.800 | 5.650 | 5.760 | 5.760 | 4,050,816 |
| Apr 23, 2024 | 5.630 | 5.680 | 5.610 | 5.660 | 5.660 | 1,448,128 |
| Apr 22, 2024 | 5.550 | 5.720 | 5.550 | 5.650 | 5.650 | 2,671,581 |
| Apr 19, 2024 | 5.580 | 5.600 | 5.490 | 5.550 | 5.550 | 3,563,319 |
| Apr 18, 2024 | 5.520 | 5.700 | 5.520 | 5.590 | 5.590 | 3,497,278 |
| Apr 17, 2024 | 5.460 | 5.530 | 5.460 | 5.520 | 5.520 | 3,867,960 |
| Apr 16, 2024 | 5.620 | 5.650 | 5.460 | 5.490 | 5.490 | 4,307,157 |
| Apr 15, 2024 | 5.610 | 5.700 | 5.490 | 5.620 | 5.620 | 5,679,824 |
| Apr 12, 2024 | 5.880 | 5.880 | 5.600 | 5.610 | 5.610 | 6,149,452 |
| Apr 11, 2024 | 5.880 | 5.890 | 5.820 | 5.830 | 5.830 | 1,598,000 |
| Apr 10, 2024 | 5.920 | 5.930 | 5.860 | 5.900 | 5.900 | 1,191,500 |
| Apr 09, 2024 | 5.820 | 5.910 | 5.820 | 5.890 | 5.890 | 1,026,798 |
| Apr 08, 2024 | 5.810 | 5.870 | 5.790 | 5.810 | 5.810 | 2,681,500 |
| Apr 05, 2024 | 5.980 | 6.000 | 5.730 | 5.730 | 5.730 | 1,531,500 |
| Apr 03, 2024 | 6.020 | 6.070 | 5.980 | 5.980 | 5.980 | 1,548,000 |
| Apr 02, 2024 | 6.000 | 6.120 | 6.000 | 6.020 | 6.020 | 2,017,838 |
| Mar 28, 2024 | 5.920 | 6.010 | 5.900 | 5.930 | 5.930 | 1,657,500 |
| Mar 27, 2024 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 2,057,500 |
| Mar 26, 2024 | 6.010 | 6.070 | 5.990 | 6.000 | 6.000 | 1,734,854 |
| Mar 25, 2024 | 6.130 | 6.130 | 6.010 | 6.010 | 6.010 | 3,085,000 |
| Mar 22, 2024 | 6.360 | 6.360 | 6.130 | 6.140 | 6.140 | 3,558,000 |
| Mar 21, 2024 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 2,679,000 |
| Mar 20, 2024 | 6.300 | 6.320 | 6.250 | 6.290 | 6.290 | 2,152,000 |
| Mar 19, 2024 | 6.480 | 6.480 | 6.270 | 6.280 | 6.280 | 3,763,445 |
| Mar 18, 2024 | 6.360 | 6.550 | 6.330 | 6.470 | 6.470 | 4,376,000 |
| Mar 15, 2024 | 6.370 | 6.400 | 6.290 | 6.310 | 6.310 | 3,056,168 |
| Mar 14, 2024 | 6.460 | 6.510 | 6.380 | 6.420 | 6.420 | 2,956,881 |
| Mar 13, 2024 | 6.560 | 6.560 | 6.450 | 6.460 | 6.460 | 1,767,100 |
| Mar 12, 2024 | 6.470 | 6.580 | 6.430 | 6.560 | 6.560 | 4,471,500 |
| Mar 11, 2024 | 6.330 | 6.460 | 6.330 | 6.460 | 6.460 | 3,122,500 |
| Mar 08, 2024 | 6.240 | 6.320 | 6.240 | 6.310 | 6.310 | 2,336,500 |
| Mar 07, 2024 | 6.320 | 6.410 | 6.240 | 6.270 | 6.270 | 3,007,500 |
| Mar 06, 2024 | 6.210 | 6.370 | 6.180 | 6.350 | 6.350 | 3,893,500 |
| Mar 05, 2024 | 6.320 | 6.350 | 6.150 | 6.170 | 6.170 | 4,412,942 |
| Mar 04, 2024 | 6.420 | 6.430 | 6.320 | 6.360 | 6.360 | 2,576,500 |
| Mar 01, 2024 | 6.330 | 6.430 | 6.300 | 6.430 | 6.430 | 3,190,000 |
| Feb 29, 2024 | 6.310 | 6.370 | 6.270 | 6.320 | 6.320 | 3,519,000 |
| Feb 28, 2024 | 6.420 | 6.540 | 6.260 | 6.270 | 6.270 | 3,902,100 |
| Feb 27, 2024 | 6.370 | 6.420 | 6.260 | 6.420 | 6.420 | 4,587,000 |
| Feb 26, 2024 | 6.470 | 6.510 | 6.360 | 6.370 | 6.370 | 2,747,487 |
| Feb 23, 2024 | 6.460 | 6.580 | 6.450 | 6.480 | 6.480 | 5,011,500 |
| Feb 22, 2024 | 6.470 | 6.500 | 6.330 | 6.500 | 6.500 | 4,596,711 |
| Feb 21, 2024 | 6.260 | 6.530 | 6.190 | 6.430 | 6.430 | 6,398,523 |
| Feb 20, 2024 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 2,358,000 |
| Feb 19, 2024 | 6.220 | 6.240 | 6.110 | 6.130 | 6.130 | 1,913,700 |
| Feb 16, 2024 | 5.940 | 6.220 | 5.940 | 6.220 | 6.220 | 1,024,500 |
| Feb 15, 2024 | 5.870 | 6.000 | 5.830 | 5.930 | 5.930 | 913,000 |
| Feb 14, 2024 | 6.000 | 6.010 | 5.870 | 5.980 | 5.980 | 1,062,000 |
| Feb 09, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | - |
| Feb 08, 2024 | 6.260 | 6.420 | 6.250 | 6.290 | 6.290 | 4,196,000 |
| Feb 07, 2024 | 6.280 | 6.340 | 6.190 | 6.260 | 6.260 | 3,119,500 |
| Feb 06, 2024 | 5.970 | 6.300 | 5.940 | 6.280 | 6.280 | 3,213,500 |
| Feb 05, 2024 | 5.930 | 6.000 | 5.820 | 5.900 | 5.900 | 2,725,280 |
| Feb 02, 2024 | 6.070 | 6.160 | 5.870 | 5.950 | 5.950 | 2,284,500 |
| Feb 01, 2024 | 5.960 | 6.110 | 5.930 | 6.040 | 6.040 | 3,786,500 |
| Jan 31, 2024 | 6.050 | 6.070 | 5.930 | 5.950 | 5.950 | 3,607,500 |
| Jan 30, 2024 | 6.150 | 6.180 | 5.990 | 6.010 | 6.010 | 2,344,500 |
| Jan 29, 2024 | 6.200 | 6.310 | 6.160 | 6.180 | 6.180 | 3,014,500 |
| Jan 26, 2024 | 6.220 | 6.290 | 6.140 | 6.150 | 6.150 | 3,313,500 |
| Jan 25, 2024 | 6.140 | 6.230 | 6.050 | 6.210 | 6.210 | 8,207,701 |
| Jan 24, 2024 | 5.930 | 6.150 | 5.780 | 6.130 | 6.130 | 12,743,000 |
| Jan 23, 2024 | 5.770 | 5.940 | 5.680 | 5.870 | 5.870 | 5,175,307 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.