UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.70 -0.13 (-0.16%) GOLD FUTURES
2,309.60 -21.20 (-0.91%) DOW
39,138.69 +26.53 (+0.07%) Bitcoin GBP
48,213.34 -830.08 (-1.69%)
CSC Financial Co., Ltd. (6066.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.980 | 6.010 | 5.890 | 5.980 | 5.980 | 2,340,800 |
| 25 Jun 2024 | 6.010 | 6.070 | 5.920 | 5.980 | 5.980 | 2,332,000 |
| 24 Jun 2024 | 6.110 | 6.130 | 6.000 | 6.060 | 6.060 | 2,307,000 |
| 21 Jun 2024 | 6.340 | 6.340 | 6.120 | 6.120 | 6.120 | 4,103,349 |
| 20 Jun 2024 | 6.360 | 6.430 | 6.280 | 6.320 | 6.320 | 1,610,500 |
| 19 Jun 2024 | 6.350 | 6.370 | 6.290 | 6.340 | 6.340 | 989,000 |
| 18 Jun 2024 | 6.210 | 6.390 | 6.210 | 6.320 | 6.320 | 1,829,884 |
| 17 Jun 2024 | 6.270 | 6.290 | 6.210 | 6.240 | 6.240 | 1,288,500 |
| 14 Jun 2024 | 6.220 | 6.410 | 6.170 | 6.290 | 6.290 | 3,594,000 |
| 13 Jun 2024 | 6.170 | 6.250 | 6.150 | 6.200 | 6.200 | 1,794,000 |
| 12 Jun 2024 | 6.170 | 6.180 | 6.060 | 6.160 | 6.160 | 2,020,000 |
| 11 Jun 2024 | 6.260 | 6.260 | 6.100 | 6.130 | 6.130 | 3,181,050 |
| 07 Jun 2024 | 6.260 | 6.350 | 6.250 | 6.260 | 6.260 | 1,560,500 |
| 06 Jun 2024 | 6.350 | 6.380 | 6.230 | 6.260 | 6.260 | 2,116,500 |
| 05 Jun 2024 | 6.370 | 6.430 | 6.290 | 6.310 | 6.310 | 1,302,500 |
| 04 Jun 2024 | 6.270 | 6.430 | 6.270 | 6.360 | 6.360 | 2,718,500 |
| 03 Jun 2024 | 6.260 | 6.360 | 6.200 | 6.270 | 6.270 | 4,951,972 |
| 31 May 2024 | 6.400 | 6.500 | 6.250 | 6.250 | 6.250 | 2,938,000 |
| 30 May 2024 | 6.340 | 6.430 | 6.280 | 6.370 | 6.370 | 3,537,500 |
| 29 May 2024 | 6.450 | 6.530 | 6.340 | 6.340 | 6.340 | 3,087,000 |
| 28 May 2024 | 6.520 | 6.640 | 6.430 | 6.450 | 6.450 | 2,735,806 |
| 27 May 2024 | 6.380 | 6.550 | 6.330 | 6.530 | 6.530 | 3,037,500 |
| 24 May 2024 | 6.450 | 6.530 | 6.370 | 6.380 | 6.380 | 3,212,000 |
| 23 May 2024 | 6.740 | 6.740 | 6.450 | 6.500 | 6.500 | 6,556,500 |
| 22 May 2024 | 6.670 | 6.830 | 6.650 | 6.770 | 6.770 | 4,353,577 |
| 21 May 2024 | 6.850 | 6.900 | 6.620 | 6.630 | 6.630 | 5,564,615 |
| 20 May 2024 | 6.950 | 7.030 | 6.840 | 6.900 | 6.900 | 8,944,500 |
| 17 May 2024 | 6.620 | 6.940 | 6.600 | 6.930 | 6.930 | 10,538,700 |
| 16 May 2024 | 6.510 | 6.660 | 6.420 | 6.620 | 6.620 | 6,485,500 |
| 14 May 2024 | 6.660 | 6.700 | 6.560 | 6.580 | 6.580 | 6,259,000 |
| 13 May 2024 | 6.480 | 6.690 | 6.390 | 6.660 | 6.660 | 9,614,500 |
| 10 May 2024 | 6.260 | 6.550 | 6.260 | 6.550 | 6.550 | 9,428,290 |
| 09 May 2024 | 6.120 | 6.320 | 6.120 | 6.260 | 6.260 | 3,946,714 |
| 08 May 2024 | 6.290 | 6.340 | 6.120 | 6.120 | 6.120 | 3,429,000 |
| 07 May 2024 | 6.310 | 6.350 | 6.260 | 6.320 | 6.320 | 4,523,000 |
| 06 May 2024 | 6.220 | 6.410 | 6.220 | 6.310 | 6.310 | 6,592,500 |
| 03 May 2024 | 6.200 | 6.420 | 6.180 | 6.260 | 6.260 | 1,521,500 |
| 02 May 2024 | 5.810 | 6.270 | 5.810 | 6.270 | 6.270 | 3,268,900 |
| 30 Apr 2024 | 6.200 | 6.200 | 5.960 | 6.000 | 6.000 | 8,093,162 |
| 29 Apr 2024 | 6.300 | 6.420 | 6.210 | 6.310 | 6.310 | 6,274,500 |
| 26 Apr 2024 | 5.970 | 6.300 | 5.970 | 6.250 | 6.250 | 12,218,208 |
| 25 Apr 2024 | 5.770 | 5.900 | 5.760 | 5.830 | 5.830 | 2,750,500 |
| 24 Apr 2024 | 5.690 | 5.800 | 5.650 | 5.760 | 5.760 | 4,050,816 |
| 23 Apr 2024 | 5.630 | 5.680 | 5.610 | 5.660 | 5.660 | 1,448,128 |
| 22 Apr 2024 | 5.550 | 5.720 | 5.550 | 5.650 | 5.650 | 2,671,581 |
| 19 Apr 2024 | 5.580 | 5.600 | 5.490 | 5.550 | 5.550 | 3,563,319 |
| 18 Apr 2024 | 5.520 | 5.700 | 5.520 | 5.590 | 5.590 | 3,497,278 |
| 17 Apr 2024 | 5.460 | 5.530 | 5.460 | 5.520 | 5.520 | 3,867,960 |
| 16 Apr 2024 | 5.620 | 5.650 | 5.460 | 5.490 | 5.490 | 4,307,157 |
| 15 Apr 2024 | 5.610 | 5.700 | 5.490 | 5.620 | 5.620 | 5,679,824 |
| 12 Apr 2024 | 5.880 | 5.880 | 5.600 | 5.610 | 5.610 | 6,149,452 |
| 11 Apr 2024 | 5.880 | 5.890 | 5.820 | 5.830 | 5.830 | 1,598,000 |
| 10 Apr 2024 | 5.920 | 5.930 | 5.860 | 5.900 | 5.900 | 1,191,500 |
| 09 Apr 2024 | 5.820 | 5.910 | 5.820 | 5.890 | 5.890 | 1,026,798 |
| 08 Apr 2024 | 5.810 | 5.870 | 5.790 | 5.810 | 5.810 | 2,681,500 |
| 05 Apr 2024 | 5.980 | 6.000 | 5.730 | 5.730 | 5.730 | 1,531,500 |
| 03 Apr 2024 | 6.020 | 6.070 | 5.980 | 5.980 | 5.980 | 1,548,000 |
| 02 Apr 2024 | 6.000 | 6.120 | 6.000 | 6.020 | 6.020 | 2,017,838 |
| 28 Mar 2024 | 5.920 | 6.010 | 5.900 | 5.930 | 5.930 | 1,657,500 |
| 27 Mar 2024 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 2,057,500 |
| 26 Mar 2024 | 6.010 | 6.070 | 5.990 | 6.000 | 6.000 | 1,734,854 |
| 25 Mar 2024 | 6.130 | 6.130 | 6.010 | 6.010 | 6.010 | 3,085,000 |
| 22 Mar 2024 | 6.360 | 6.360 | 6.130 | 6.140 | 6.140 | 3,558,000 |
| 21 Mar 2024 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 2,679,000 |
| 20 Mar 2024 | 6.300 | 6.320 | 6.250 | 6.290 | 6.290 | 2,152,000 |
| 19 Mar 2024 | 6.480 | 6.480 | 6.270 | 6.280 | 6.280 | 3,763,445 |
| 18 Mar 2024 | 6.360 | 6.550 | 6.330 | 6.470 | 6.470 | 4,376,000 |
| 15 Mar 2024 | 6.370 | 6.400 | 6.290 | 6.310 | 6.310 | 3,056,168 |
| 14 Mar 2024 | 6.460 | 6.510 | 6.380 | 6.420 | 6.420 | 2,956,881 |
| 13 Mar 2024 | 6.560 | 6.560 | 6.450 | 6.460 | 6.460 | 1,767,100 |
| 12 Mar 2024 | 6.470 | 6.580 | 6.430 | 6.560 | 6.560 | 4,471,500 |
| 11 Mar 2024 | 6.330 | 6.460 | 6.330 | 6.460 | 6.460 | 3,122,500 |
| 08 Mar 2024 | 6.240 | 6.320 | 6.240 | 6.310 | 6.310 | 2,336,500 |
| 07 Mar 2024 | 6.320 | 6.410 | 6.240 | 6.270 | 6.270 | 3,007,500 |
| 06 Mar 2024 | 6.210 | 6.370 | 6.180 | 6.350 | 6.350 | 3,893,500 |
| 05 Mar 2024 | 6.320 | 6.350 | 6.150 | 6.170 | 6.170 | 4,412,942 |
| 04 Mar 2024 | 6.420 | 6.430 | 6.320 | 6.360 | 6.360 | 2,576,500 |
| 01 Mar 2024 | 6.330 | 6.430 | 6.300 | 6.430 | 6.430 | 3,190,000 |
| 29 Feb 2024 | 6.310 | 6.370 | 6.270 | 6.320 | 6.320 | 3,519,000 |
| 28 Feb 2024 | 6.420 | 6.540 | 6.260 | 6.270 | 6.270 | 3,902,100 |
| 27 Feb 2024 | 6.370 | 6.420 | 6.260 | 6.420 | 6.420 | 4,587,000 |
| 26 Feb 2024 | 6.470 | 6.510 | 6.360 | 6.370 | 6.370 | 2,747,487 |
| 23 Feb 2024 | 6.460 | 6.580 | 6.450 | 6.480 | 6.480 | 5,011,500 |
| 22 Feb 2024 | 6.470 | 6.500 | 6.330 | 6.500 | 6.500 | 4,596,711 |
| 21 Feb 2024 | 6.260 | 6.530 | 6.190 | 6.430 | 6.430 | 6,398,523 |
| 20 Feb 2024 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 2,358,000 |
| 19 Feb 2024 | 6.220 | 6.240 | 6.110 | 6.130 | 6.130 | 1,913,700 |
| 16 Feb 2024 | 5.940 | 6.220 | 5.940 | 6.220 | 6.220 | 1,024,500 |
| 15 Feb 2024 | 5.870 | 6.000 | 5.830 | 5.930 | 5.930 | 913,000 |
| 14 Feb 2024 | 6.000 | 6.010 | 5.870 | 5.980 | 5.980 | 1,062,000 |
| 09 Feb 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | - |
| 08 Feb 2024 | 6.260 | 6.420 | 6.250 | 6.290 | 6.290 | 4,196,000 |
| 07 Feb 2024 | 6.280 | 6.340 | 6.190 | 6.260 | 6.260 | 3,119,500 |
| 06 Feb 2024 | 5.970 | 6.300 | 5.940 | 6.280 | 6.280 | 3,213,500 |
| 05 Feb 2024 | 5.930 | 6.000 | 5.820 | 5.900 | 5.900 | 2,725,280 |
| 02 Feb 2024 | 6.070 | 6.160 | 5.870 | 5.950 | 5.950 | 2,284,500 |
| 01 Feb 2024 | 5.960 | 6.110 | 5.930 | 6.040 | 6.040 | 3,786,500 |
| 31 Jan 2024 | 6.050 | 6.070 | 5.930 | 5.950 | 5.950 | 3,607,500 |
| 30 Jan 2024 | 6.150 | 6.180 | 5.990 | 6.010 | 6.010 | 2,344,500 |
| 29 Jan 2024 | 6.200 | 6.310 | 6.160 | 6.180 | 6.180 | 3,014,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.