China Financial Services Holdings Limited (HKG:0605)
Hong Kong
· Delayed Price · Currency is HKD 0.770
-0.010 (-1.28%)
Apr 29, 2026, 4:08 PM HKT
HKG:0605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 96,000 |
| Apr 28, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -4.88% | 10,000 |
| Apr 27, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | - | 68,000 |
| Apr 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 12,000 |
| Apr 23, 2026 | 0.79 | 0.82 | 0.78 | 0.82 | 0.82 | -1.20% | 63,500 |
| Apr 22, 2026 | 0.78 | 0.86 | 0.76 | 0.83 | 0.83 | -2.35% | 152,000 |
| Apr 21, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 8,000 |
| Apr 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,400 |
| Apr 17, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 2.41% | 4,000 |
| Apr 16, 2026 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | -4.60% | 30,000 |
| Apr 15, 2026 | 0.82 | 0.87 | 0.80 | 0.87 | 0.87 | 3.57% | 80,000 |
| Apr 14, 2026 | 0.78 | 0.87 | 0.78 | 0.84 | 0.84 | 7.69% | 10,000 |
| Apr 13, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.88% | 16,000 |
| Apr 10, 2026 | 0.79 | 0.88 | 0.79 | 0.82 | 0.82 | 7.89% | 364,780 |
| Apr 9, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 30,000 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 108,000 |
| Apr 2, 2026 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 2.56% | 38,000 |
| Apr 1, 2026 | 0.79 | 0.84 | 0.77 | 0.78 | 0.78 | -2.50% | 38,000 |
| Mar 31, 2026 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 36,000 |
| Mar 30, 2026 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -6.02% | 22,000 |
| Mar 27, 2026 | 0.79 | 0.90 | 0.79 | 0.83 | 0.83 | 3.75% | 56,000 |
| Mar 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Mar 25, 2026 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | - | 34,500 |
| Mar 24, 2026 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | 3.85% | 50,000 |
| Mar 23, 2026 | 0.78 | 0.85 | 0.77 | 0.78 | 0.78 | -3.70% | 51,000 |
| Mar 20, 2026 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | 3.85% | 108,000 |
| Mar 19, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | -4.88% | 42,000 |
| Mar 18, 2026 | 0.81 | 0.85 | 0.74 | 0.82 | 0.82 | 1.23% | 258,700 |
| Mar 17, 2026 | 0.76 | 0.95 | 0.76 | 0.81 | 0.81 | 6.58% | 94,000 |
| Mar 16, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -5.00% | 90,000 |
| Mar 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,600 |
| Mar 12, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 62,000 |
| Mar 11, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 20,000 |
| Mar 10, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 1.30% | 228,000 |
| Mar 9, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 4,000 |
| Mar 6, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -1.32% | 92,500 |
| Mar 5, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 40,000 |
| Mar 4, 2026 | 0.74 | 0.80 | 0.74 | 0.75 | 0.75 | 1.35% | 84,000 |
| Mar 3, 2026 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | -1.33% | 218,000 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -8.54% | 336,000 |
| Feb 27, 2026 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | -1.20% | 20,000 |
| Feb 26, 2026 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 5.06% | 126,500 |
| Feb 25, 2026 | 0.83 | 0.96 | 0.78 | 0.79 | 0.79 | -4.82% | 926,000 |
| Feb 24, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 142,000 |
| Feb 23, 2026 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 5.06% | 226,500 |
| Feb 20, 2026 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | -7.06% | 194,000 |
| Feb 16, 2026 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | 1.19% | 124,000 |
| Feb 13, 2026 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | 3.70% | 38,000 |
| Feb 12, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 132,000 |
| Feb 11, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 467,000 |
| Feb 10, 2026 | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | -1.22% | 608,000 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -5.75% | 78,000 |
| Feb 6, 2026 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 4.82% | 14,000 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -3.49% | 46,000 |
| Feb 4, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 44,000 |
| Feb 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 94,000 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | - |
| Jan 30, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 4.55% | 12,000 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 65,500 |
| Jan 28, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 80,000 |
| Jan 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 46,000 |
| Jan 26, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 88,000 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -5.43% | 348,000 |
| Jan 22, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -1.08% | 182,000 |
| Jan 21, 2026 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 174,000 |
| Jan 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 14,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -3.16% | 142,000 |
| Jan 16, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 75,500 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.17% | 152,000 |
| Jan 14, 2026 | 0.93 | 1.01 | 0.90 | 0.96 | 0.96 | 3.23% | 280,000 |
| Jan 13, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 114,000 |
| Jan 12, 2026 | 1.05 | 1.05 | 0.93 | 0.94 | 0.94 | 1.08% | 49,500 |
| Jan 9, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | -2.11% | 134,000 |
| Jan 8, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 42,000 |
| Jan 7, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 110,000 |
| Jan 6, 2026 | 0.85 | 1.16 | 0.84 | 0.95 | 0.95 | 11.76% | 1,328,100 |
| Jan 5, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 3.66% | 64,000 |
| Jan 2, 2026 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | - | 64,000 |
| Dec 31, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 20,000 |
| Dec 30, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 80,200 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | 4.76% | 42,000 |
| Dec 24, 2025 | 0.82 | 0.99 | 0.82 | 0.84 | 0.84 | -4.55% | 116,200 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.89 | 0.88 | 0.88 | 1.15% | 8,000 |
| Dec 22, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 50,000 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 90,000 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 10,000 |
| Dec 17, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 138,000 |
| Dec 16, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -8.05% | 80,000 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 37,000 |
| Dec 12, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | -1.11% | 42,000 |
| Dec 11, 2025 | 0.91 | 0.92 | 0.91 | 0.90 | 0.90 | -2.17% | 70,000 |
| Dec 10, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -4.17% | 368,000 |
| Dec 9, 2025 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | 1.05% | 182,000 |
| Dec 8, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 22,000 |
| Dec 5, 2025 | 0.94 | 1.03 | 0.92 | 0.93 | 0.93 | -1.06% | 76,000 |
| Dec 4, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 46,400 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 74,000 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 139,700 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 236,000 |
| Nov 28, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 81,500 |