HKSE - Delayed Quote HKD

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

8.930
-0.090
(-1.00%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.0509.0508.8708.9308.9303,816,000
May 8, 20259.0709.1708.9709.0209.0203,552,000
May 7, 20259.3109.5008.9809.0009.00011,113,500
May 6, 20258.8908.9508.7808.9308.9304,649,000
May 2, 20258.7708.9608.6508.8908.8901,524,002
Apr 30, 20258.8308.9008.7508.7808.7803,512,000
Apr 29, 20258.7008.8208.6508.7208.7202,339,500
Apr 28, 20258.9308.9508.6208.6908.6902,750,000
Apr 25, 20258.7709.0108.7708.8508.8505,070,500
Apr 24, 20258.8308.8608.6508.7408.7402,685,500
Apr 23, 20258.7608.8308.7108.7808.7804,574,000
Apr 22, 20258.5208.6808.5208.6708.6703,840,562
Apr 17, 20258.4508.5408.3808.5208.5203,844,000
Apr 16, 20258.7208.7208.3708.4508.4508,379,000
Apr 15, 20258.7508.7508.5808.7308.7303,513,000
Apr 14, 20258.7208.7908.6208.6708.67011,070,500
Apr 11, 20258.4508.7408.4008.5508.5509,105,200
Apr 10, 20258.6408.7808.4208.4208.42012,510,500
Apr 9, 20257.9508.4107.8008.3608.36013,132,130
Apr 8, 20258.0008.2507.8908.1508.15018,618,997
Apr 7, 20258.3308.8007.7007.8307.83052,472,865
Apr 3, 20259.7209.8209.6209.6909.6903,664,000
Apr 2, 20259.7009.9409.6709.8309.8305,345,424
Apr 1, 20259.6109.7909.5909.6809.6804,480,500
Mar 31, 20259.9009.9109.4709.5909.59010,355,469
Mar 28, 202510.00010.1809.91010.00010.0007,150,300
Mar 27, 20259.97010.0809.8109.9509.9503,319,500
Mar 26, 20259.9109.9709.8209.9209.9204,625,300
Mar 25, 202510.02010.1809.8809.8909.8906,304,000
Mar 24, 202510.04010.2009.96010.16010.1605,832,700
Mar 21, 202510.34010.4209.98010.04010.04011,873,404
Mar 20, 202510.70010.70010.30010.34010.3406,678,500
Mar 19, 202510.56010.72010.46010.70010.70013,591,768
Mar 18, 202510.58010.60010.38010.58010.5809,192,570
Mar 17, 202510.68010.70010.36010.46010.4607,633,726
Mar 14, 202510.08010.60010.04010.44010.44021,364,500
Mar 13, 202510.12010.2009.88010.02010.0206,162,223
Mar 12, 202510.00010.3609.96010.10010.10011,546,500
Mar 11, 20259.85010.0009.7809.9709.9706,500,500
Mar 10, 202510.16010.1609.86010.02010.0206,379,500
Mar 7, 202510.30010.36010.06010.10010.1008,782,000
Mar 6, 202510.20010.44010.14010.38010.38020,994,414
Mar 5, 20259.88010.1809.82010.00010.0008,949,500
Mar 4, 20259.8709.9309.7309.8709.8704,736,500
Mar 3, 20259.79010.0809.7509.8709.87011,388,277
Feb 28, 202510.46010.4609.6709.7909.79018,299,786
Feb 27, 202510.28010.4809.92010.30010.30031,856,500
Feb 26, 20259.67010.7409.63010.58010.58048,327,100
Feb 25, 20259.9109.9409.6509.6509.65014,385,500
Feb 24, 202510.40010.48010.08010.16010.16012,950,850
Feb 21, 20259.91010.4009.68010.40010.40028,648,746
Feb 20, 202510.10010.1009.8009.8209.8209,197,170
Feb 19, 20259.91010.1409.81010.04010.0409,656,274
Feb 18, 202510.16010.1809.8509.9409.9407,829,380
Feb 17, 202510.14010.3209.96010.14010.14010,625,000
Feb 14, 20259.8809.9909.7409.9209.9209,936,500
Feb 13, 202510.28010.2809.7209.7309.73015,054,889
Feb 12, 20259.82010.2009.81010.18010.18010,308,842
Feb 11, 202510.00010.0209.8009.8009.8007,683,000
Feb 10, 202510.18010.2009.91010.04010.0406,670,805
Feb 7, 20259.85010.2809.75010.10010.10018,569,126
Feb 6, 20259.6409.9209.6409.8509.8506,076,500
Feb 5, 20259.8809.8909.6209.7309.7305,953,900
Feb 4, 20259.3809.9409.3809.9209.9202,561,000
Feb 3, 20259.6409.6409.1809.5409.5402,831,000
Jan 28, 20259.7009.7009.7009.7009.700-
Jan 27, 20259.8809.9709.7209.7209.7204,402,794
Jan 24, 20259.6509.9709.6509.8509.8508,406,500
Jan 23, 20259.74010.0809.6509.7109.71013,265,600
Jan 22, 20259.5009.6509.4209.6109.6108,802,850
Jan 21, 20259.5709.6509.3709.6109.61011,745,500
Jan 20, 20259.6709.7709.4609.4909.4907,139,750
Jan 17, 20259.3709.5909.3809.4909.4907,192,805
Jan 16, 20259.4909.6909.3509.4509.45011,033,889
Jan 15, 20259.5209.5509.3709.4009.4004,028,500
Jan 14, 20259.0509.5509.0009.5209.52010,003,840
Jan 13, 20258.9909.0708.8009.0309.0307,800,340
Jan 10, 20259.1809.1808.9109.0009.0007,996,468
Jan 9, 20259.0709.1809.0309.0809.0803,376,000
Jan 8, 20259.2309.2908.9609.0709.0707,564,600
Jan 7, 20259.2309.3509.1209.2709.2705,780,000
Jan 6, 20259.0909.3209.0909.2209.2206,419,224
Jan 3, 20259.3209.3209.0209.0709.0708,498,274
Jan 2, 20259.8209.8209.1609.1809.18016,195,677
Dec 31, 20249.8209.8209.8209.8209.820-
Dec 30, 202410.04010.0809.9409.9609.9605,143,000
Dec 27, 202410.02010.2209.78010.04010.0409,790,500
Dec 24, 202410.00010.00010.00010.00010.000-
Dec 23, 202410.12010.1609.93010.00010.0003,403,020
Dec 20, 202410.00010.30010.00010.00010.0009,148,173
Dec 19, 202410.00010.1009.85010.10010.1005,335,000
Dec 18, 202410.08010.20010.00010.10010.1003,553,000
Dec 17, 202410.18010.2609.97010.04010.0406,679,329
Dec 16, 202410.32010.44010.04010.14010.1405,793,000
Dec 13, 202410.74010.78010.26010.40010.40011,663,500
Dec 12, 202410.74011.14010.56010.80010.80013,519,000
Dec 11, 202410.88011.00010.66010.74010.7407,255,500
Dec 10, 202411.98012.00010.74010.82010.82028,159,359
Dec 9, 202410.66011.42010.36011.42011.42022,513,760
Dec 6, 202410.56010.86010.40010.74010.74012,759,000
Dec 5, 202410.48010.68010.32010.54010.5406,751,500
Dec 4, 202410.52010.64010.28010.40010.4007,681,097
Dec 3, 202410.74010.74010.40010.56010.5608,664,500
Dec 2, 202410.36010.68010.30010.60010.60012,372,941
Nov 29, 202410.08010.88010.00010.44010.44018,592,000
Nov 28, 202410.26010.36010.04010.08010.0806,504,500
Nov 27, 20249.76010.4009.76010.34010.34014,238,710
Nov 26, 20249.95010.1809.8309.8809.8809,718,000
Nov 25, 202410.08010.1409.7609.9209.9207,039,801
Nov 22, 202410.66010.7209.83010.08010.08021,077,000
Nov 21, 202410.74010.96010.54010.66010.6608,136,789
Nov 20, 202410.50010.84010.36010.70010.70010,530,500
Nov 19, 202410.30010.50010.18010.44010.44011,482,181
Nov 18, 202410.16010.46010.02010.20010.20014,043,840
Nov 15, 202410.62010.70010.04010.10010.10019,367,500
Nov 14, 202410.88011.30010.52010.66010.66017,403,392
Nov 13, 202410.68011.04010.42010.98010.98024,010,500
Nov 12, 202411.46011.72010.64010.82010.82030,520,700
Nov 11, 202411.48011.74011.14011.52011.52039,091,000
Nov 8, 202412.78012.92011.56011.80011.80068,627,500
Nov 7, 202411.24012.58010.78012.48012.48097,270,966
Nov 6, 202411.36012.28010.98011.30011.300109,863,165
Nov 5, 202410.00011.3409.95010.96010.96075,226,849
Nov 4, 20249.54010.3209.46010.06010.06034,434,500
Nov 1, 20249.3909.5109.1809.4509.45013,727,661
Oct 31, 20249.1009.5708.9609.3209.32018,004,545
Oct 30, 20249.4609.5309.1009.2309.23011,694,091
Oct 29, 20249.5909.8609.3409.4209.42013,676,000
Oct 28, 20249.4909.4909.2809.4309.43010,892,000
Oct 25, 20249.4109.6509.3109.4809.48013,142,400
Oct 24, 20249.4509.5509.3309.3709.3709,036,500
Oct 23, 20249.4809.8409.3609.5109.51021,138,650
Oct 22, 20249.4009.6009.3209.3609.36017,551,204
Oct 21, 20249.7009.7009.2709.3609.36028,195,204
Oct 18, 20248.71010.1608.6609.5009.50064,593,499
Oct 17, 20249.0809.3608.6008.6808.68032,294,850
Oct 16, 20248.6509.3208.6508.9908.99037,262,665
Oct 15, 20249.4609.9108.9308.9508.95042,032,853
Oct 14, 20249.9809.9908.9309.4609.46047,717,436
Oct 10, 202410.86010.8609.3209.7509.75078,697,895
Oct 9, 202411.80012.2009.80010.08010.080152,970,300
Oct 8, 202416.12016.12010.50011.58011.580183,561,652
Oct 7, 202415.62017.48014.40017.16017.16085,167,377
Oct 4, 202413.20014.98013.20014.04014.04058,028,103
Oct 3, 202415.04016.20011.56013.18013.18080,726,200
Oct 2, 20249.20013.0809.20013.08013.08088,306,388
Sep 30, 20248.0708.9808.0708.8408.840105,635,602
Sep 27, 20246.9407.5406.7907.5407.54053,744,000
Sep 26, 20246.0606.8006.0306.7706.77026,584,000
Sep 25, 20246.0906.2906.0106.0606.06018,564,500
Sep 24, 20245.4605.9505.4605.9505.95017,603,000
Sep 23, 20245.4005.4405.3705.4205.4203,348,606
Sep 20, 20245.3505.3905.3205.3905.3904,548,497
Sep 19, 20245.2505.3505.2205.3505.3504,962,000
Sep 17, 20245.2005.2705.2005.2405.240215,000
Sep 16, 20245.1905.2405.1605.2405.240544,000
Sep 13, 20245.2105.3005.2105.2505.2503,175,000
Sep 12, 20245.1605.2005.1405.1905.1903,026,678
Sep 11, 20245.1305.1905.1305.1605.1602,189,500
Sep 10, 20245.2505.2505.1205.1805.1803,414,500
Sep 9, 20245.1705.2405.1305.2305.2305,196,500
Sep 5, 20245.1305.1505.0905.1405.1403,347,122
Sep 4, 20245.1505.1505.1105.1105.1102,605,000
Sep 3, 20245.2005.2205.1505.1705.1702,822,500
Sep 2, 20245.2805.2805.1505.1805.1803,519,000
Aug 30, 20245.2105.3805.2105.2805.28011,763,509
Aug 29, 20245.2005.2505.1805.2205.2202,702,437
Aug 28, 20245.2305.2405.1905.2005.2001,202,129
Aug 27, 20245.2705.2805.1905.2305.2302,242,500
Aug 26, 20245.2705.3005.2405.2605.2601,492,500
Aug 23, 20245.2305.2705.1605.2705.2702,782,700
Aug 22, 20245.2105.2305.1505.2305.2303,537,000
Aug 21, 20245.2205.2305.1505.2205.2201,187,000
Aug 20, 20245.3005.3005.1905.2405.2402,497,500
Aug 19, 20245.2505.2905.2505.2605.2602,614,000
Aug 16, 20245.3205.3205.2105.2405.2404,142,000
Aug 15, 20245.2805.3505.2305.2805.2802,694,000
Aug 14, 20245.3005.3105.2205.2505.2503,323,563
Aug 13, 20245.2705.3305.2205.3105.3107,050,500
Aug 12, 20245.3905.3905.2705.3005.3002,919,000
Aug 9, 20245.4405.4705.3605.3705.3701,343,969
Aug 8, 20245.3905.4605.3405.3905.3901,500,435
Aug 7, 20245.3705.4205.3105.3905.3902,901,000
Aug 6, 20245.3605.4105.2705.3505.3504,381,660
Aug 5, 20245.3905.4605.2705.3405.3404,375,000
Aug 2, 20245.4705.4705.3705.4005.4003,216,500
Aug 1, 20245.5705.5705.4805.5105.5103,140,731
Jul 31, 20245.2905.6105.2905.5305.5309,185,500
Jul 30, 20245.3705.3705.2105.2605.2602,203,500
Jul 29, 20245.3305.4005.3305.3705.3702,554,000
Jul 26, 20245.2805.4405.2805.3705.3702,766,000
Jul 25, 20245.3005.3005.2205.2305.2304,460,000
Jul 24, 20245.4105.4105.2805.3105.3103,041,607
Jul 23, 20245.4905.5205.3705.3805.3802,996,500
Jul 22, 20245.5005.5805.4405.5105.5104,533,000
Jul 19, 20245.4205.4705.3605.4405.4403,346,000
Jul 18, 20245.4605.4705.3905.4405.4403,223,239
Jul 17, 20245.4305.4905.4205.4605.4603,005,500
Jul 16, 20245.4605.4705.4205.4305.4301,436,000
Jul 15, 20245.4905.5005.4305.4605.4601,651,000
Jul 12, 20245.5405.5605.4705.5105.5101,626,000
Jul 11, 20245.4205.5505.4005.5105.5102,381,000
Jul 10, 20245.3905.4905.3505.3605.3602,274,006
Jul 9, 20245.3705.4405.3005.3905.3902,560,000
Jul 8, 20245.5005.5005.3105.3705.3702,660,500
Jul 5, 20245.5705.5705.4205.4905.4902,577,540
Jul 4, 20245.6005.6105.5405.5805.5802,161,000
Jul 3, 2024 0.274 Dividend
Jul 3, 20245.5305.6005.5005.6005.6002,373,070
Jul 2, 20245.7905.8905.7205.7605.4863,864,000
Jun 28, 20245.8205.8805.7505.7905.5153,168,500
Jun 27, 20245.9505.9605.8305.8305.5532,222,500
Jun 26, 20245.9806.0105.8905.9805.6962,340,800
Jun 25, 20246.0106.0705.9205.9805.6962,332,000
Jun 24, 20246.1106.1306.0006.0605.7722,307,000
Jun 21, 20246.3406.3406.1206.1205.8294,103,349
Jun 20, 20246.3606.4306.2806.3206.0191,610,500
Jun 19, 20246.3506.3706.2906.3406.038989,000
Jun 18, 20246.2106.3906.2106.3206.0191,829,884
Jun 17, 20246.2706.2906.2106.2405.9431,288,500
Jun 14, 20246.2206.4106.1706.2905.9913,594,000
Jun 13, 20246.1706.2506.1506.2005.9051,794,000
Jun 12, 20246.1706.1806.0606.1605.8672,020,000
Jun 11, 20246.2606.2606.1006.1305.8383,181,050
Jun 7, 20246.2606.3506.2506.2605.9621,560,500
Jun 6, 20246.3506.3806.2306.2605.9622,116,500
Jun 5, 20246.3706.4306.2906.3106.0101,302,500
Jun 4, 20246.2706.4306.2706.3606.0572,718,500
Jun 3, 20246.2606.3606.2006.2705.9724,951,972
May 31, 20246.4006.5006.2506.2505.9532,938,000
May 30, 20246.3406.4306.2806.3706.0673,537,500
May 29, 20246.4506.5306.3406.3406.0383,087,000
May 28, 20246.5206.6406.4306.4506.1432,735,806
May 27, 20246.3806.5506.3306.5306.2193,037,500
May 24, 20246.4506.5306.3706.3806.0773,212,000
May 23, 20246.7406.7406.4506.5006.1916,556,500
May 22, 20246.6706.8306.6506.7706.4484,353,577
May 21, 20246.8506.9006.6206.6306.3155,564,615
May 20, 20246.9507.0306.8406.9006.5728,944,500
May 17, 20246.6206.9406.6006.9306.60010,538,700
May 16, 20246.5106.6606.4206.6206.3056,485,500
May 14, 20246.6606.7006.5606.5806.2676,259,000
May 13, 20246.4806.6906.3906.6606.3439,614,500
May 10, 20246.2606.5506.2606.5506.2389,428,290
May 9, 20246.1206.3206.1206.2605.9623,946,714

Related Tickers

AND.SG A-Mark Precious Metals, Inc.
19.00
+4.97%
 
6099.HK China Merchants Securities Co., Ltd.
12.060
-1.95%
 
601688.SS Huatai Securities Co., Ltd.
16.36
-0.49%
 
1375.HK CC SECURITIES
1.490
-1.97%
 
6806.HK Shenwan Hongyuan Group Co., Ltd.
2.140
-0.93%
 
6178.HK Everbright Securities Company Limited
6.940
-1.14%
 
600030.SS CITIC SECURITIES
25.55
-1.20%
 
1776.HK GF SEC
10.560
-1.49%
 
1788.HK GUOTAI JUNAN I
1.070
0.00%
 
6886.HK Huatai Securities Co., Ltd.
11.760
-1.51%