Skip to main content
China Financial Services Holdings Limited (HKG:0605)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.780
+0.010 (1.30%)
At close: Mar 10, 2026

HKG:0605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.750.800.750.780.781.30%228,000
Mar 9, 20260.750.770.750.770.772.67%4,000
Mar 6, 20260.770.790.750.750.75-1.32%92,500
Mar 5, 20260.750.760.750.760.761.33%40,000
Mar 4, 20260.740.800.740.750.751.35%84,000
Mar 3, 20260.750.790.740.740.74-1.33%218,000
Mar 2, 20260.800.800.720.750.75-8.54%336,000
Feb 27, 20260.790.830.790.820.82-1.20%20,000
Feb 26, 20260.790.830.780.830.835.06%126,500
Feb 25, 20260.830.960.780.790.79-4.82%926,000
Feb 24, 20260.830.840.830.830.83-142,000
Feb 23, 20260.800.860.800.830.835.06%226,500
Feb 20, 20260.780.810.750.790.79-7.06%194,000
Feb 16, 20260.800.850.770.850.851.19%124,000
Feb 13, 20260.790.850.790.840.843.70%38,000
Feb 12, 20260.810.810.800.810.81-132,000
Feb 11, 20260.800.820.800.810.81-467,000
Feb 10, 20260.820.870.810.810.81-1.22%608,000
Feb 9, 20260.900.900.820.820.82-5.75%78,000
Feb 6, 20260.810.870.810.870.874.82%14,000
Feb 5, 20260.850.850.820.830.83-3.49%46,000
Feb 4, 20260.850.880.850.860.861.18%44,000
Feb 3, 20260.850.850.850.850.85-3.41%94,000
Feb 2, 20260.880.880.880.880.88-4.35%-
Jan 30, 20260.940.940.920.920.924.55%12,000
Jan 29, 20260.900.900.880.880.881.15%65,500
Jan 28, 20260.860.880.850.870.871.16%80,000
Jan 27, 20260.860.860.860.860.86-1.15%46,000
Jan 26, 20260.880.880.870.870.87-88,000
Jan 23, 20261.001.000.870.870.87-5.43%348,000
Jan 22, 20260.910.920.880.920.92-1.08%182,000
Jan 21, 20260.910.930.880.930.931.09%174,000
Jan 20, 20260.920.920.920.920.92-14,000
Jan 19, 20261.001.000.910.920.92-3.16%142,000
Jan 16, 20260.900.960.900.950.953.26%75,500
Jan 15, 20260.940.940.920.920.92-4.17%152,000
Jan 14, 20260.931.010.900.960.963.23%280,000
Jan 13, 20260.940.940.920.930.93-1.06%114,000
Jan 12, 20261.051.050.930.940.941.08%49,500
Jan 9, 20260.900.950.890.930.93-2.11%134,000
Jan 8, 20260.950.970.950.950.95-42,000
Jan 7, 20260.950.980.900.950.95-110,000
Jan 6, 20260.851.160.840.950.9511.76%1,328,100
Jan 5, 20260.820.850.810.850.853.66%64,000
Jan 2, 20260.810.860.810.820.82-64,000
Dec 31, 20250.840.840.820.820.82-3.53%20,000
Dec 30, 20250.870.870.840.850.85-3.41%80,200
Dec 29, 20250.900.900.840.880.884.76%42,000
Dec 24, 20250.820.990.820.840.84-4.55%116,200
Dec 23, 20250.910.910.890.880.881.15%8,000
Dec 22, 20250.860.870.850.870.871.16%50,000
Dec 19, 20250.850.860.820.860.862.38%90,000
Dec 18, 20250.860.860.840.840.84-10,000
Dec 17, 20250.810.840.800.840.845.00%138,000
Dec 16, 20250.870.870.800.800.80-8.05%80,000
Dec 15, 20250.880.880.850.870.87-2.25%37,000
Dec 12, 20250.840.900.840.890.89-1.11%42,000
Dec 11, 20250.910.920.910.900.90-2.17%70,000
Dec 10, 20250.910.940.910.920.92-4.17%368,000
Dec 9, 20250.920.990.920.960.961.05%182,000
Dec 8, 20250.930.960.930.950.952.15%22,000
Dec 5, 20250.941.030.920.930.93-1.06%76,000
Dec 4, 20250.950.960.940.940.94-2.08%46,400
Dec 3, 20250.970.980.960.960.96-74,000
Dec 2, 20250.970.970.950.960.96-139,700
Dec 1, 20250.990.990.960.960.96-4.00%236,000
Nov 28, 20251.001.011.001.001.00-81,500
Nov 27, 20251.001.000.981.001.002.04%108,200
Nov 26, 20250.990.990.920.980.98-2.00%204,000
Nov 25, 20251.001.061.001.001.00-380,000
Nov 24, 20251.021.031.001.001.00-1.96%22,000
Nov 21, 20250.991.050.991.021.023.03%58,000
Nov 20, 20251.021.080.990.990.99-3.88%164,000
Nov 19, 20251.021.051.021.031.030.98%128,000
Nov 18, 20251.041.041.001.021.02-3.77%272,000
Nov 17, 20251.071.071.031.061.06-0.93%58,000
Nov 14, 20251.051.181.051.071.071.90%306,000
Nov 13, 20251.161.161.051.051.05-42,000
Nov 12, 20251.041.101.041.051.05-2.78%58,000
Nov 11, 20251.111.111.081.081.08-2.70%106,000
Nov 10, 20251.101.181.081.111.110.91%86,000
Nov 7, 20251.081.131.081.101.101.85%180,500
Nov 6, 20251.071.081.071.081.080.93%46,000
Nov 5, 20251.101.101.001.071.07-3.60%280,000
Nov 4, 20251.111.111.111.111.11-40,600
Nov 3, 20251.131.131.111.111.11-0.89%88,000
Oct 31, 20251.111.131.111.121.120.90%128,000
Oct 30, 20251.131.131.111.111.11-1.77%222,000
Oct 28, 20251.151.151.131.131.13-1.74%196,000
Oct 27, 20251.171.171.131.151.152.68%232,000
Oct 24, 20251.171.171.121.121.12-2.61%233,500
Oct 23, 20251.131.171.121.151.151.77%210,100
Oct 22, 20251.151.181.121.131.13-1.74%110,000
Oct 21, 20251.131.161.121.151.151.77%136,000
Oct 20, 20251.161.161.131.131.13-522,000
Oct 17, 20251.131.131.111.131.13-166,000
Oct 16, 20251.111.161.111.131.13-3.42%425,000
Oct 15, 20251.151.181.151.171.173.54%78,000
Oct 14, 20251.181.181.131.131.13-2.59%156,000
Oct 13, 20251.151.181.151.161.16-4.13%632,000