China Success Finance Group Holdings Limited (HKG:3623)
Hong Kong
· Delayed Price · Currency is HKD 0.780
-0.010 (-1.27%)
Mar 10, 2026, 10:33 AM HKT
HKG:3623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | - | -1.27% | 14,000 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 38,000 |
| Mar 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 4, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 570,000 |
| Mar 3, 2026 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | -2.44% | 60,000 |
| Mar 2, 2026 | 0.82 | 0.85 | 0.73 | 0.82 | 0.82 | -2.38% | 26,000 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 6,000 |
| Feb 26, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 46,000 |
| Feb 25, 2026 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -3.41% | 66,000 |
| Feb 24, 2026 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | -4.35% | 48,000 |
| Feb 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 2,000 |
| Feb 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 2,000 |
| Feb 13, 2026 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 1.14% | 24,000 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.89 | 0.88 | 0.88 | 2.33% | 2,000 |
| Feb 11, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Feb 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 4,000 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.82 | 0.83 | 0.83 | -2.35% | 10,000 |
| Feb 6, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| Feb 5, 2026 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -3.41% | 68,000 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.82 | 0.88 | 0.88 | -6.38% | 212,000 |
| Feb 3, 2026 | 0.92 | 0.94 | 0.88 | 0.94 | 0.94 | - | 102,000 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -1.05% | 80,000 |
| Jan 30, 2026 | 0.96 | 0.99 | 0.90 | 0.95 | 0.95 | -4.04% | 172,000 |
| Jan 29, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 42,000 |
| Jan 28, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 28,000 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 18,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,000 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 28,000 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 16, 2026 | 0.97 | 1.02 | 0.93 | 1.02 | 1.02 | -0.97% | 76,000 |
| Jan 15, 2026 | 0.99 | 1.03 | 0.86 | 1.03 | 1.03 | 3.00% | 60,000 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 34,000 |
| Jan 13, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 18,000 |
| Jan 12, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | - | 34,000 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 38,000 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jan 7, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 44,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 12,000 |
| Jan 5, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 20,000 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 6,000 |
| Dec 31, 2025 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 5.71% | 100,000 |
| Dec 30, 2025 | 1.03 | 1.11 | 1.00 | 1.05 | 1.05 | -2.78% | 112,000 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 34,000 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 2,000 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 34,000 |
| Dec 19, 2025 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | 0.93% | 144,000 |
| Dec 18, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 16,000 |
| Dec 17, 2025 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 20,000 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.11 | 1.09 | 1.09 | 1.87% | 2,000 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 192,000 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 34,000 |
| Dec 11, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -3.70% | 246,000 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -10.00% | 742,000 |
| Dec 9, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | - | 126,000 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 126,000 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 2,000 |
| Dec 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 3, 2025 | 1.16 | 1.24 | 1.13 | 1.23 | 1.23 | 1.65% | 134,000 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -4.72% | 270,000 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.28 | 1.28 | - | 2,000 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 30,000 |
| Nov 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 84,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 4,000 |
| Nov 20, 2025 | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | - | 120,000 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 32,000 |
| Nov 18, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 26,000 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 680,000 |
| Nov 14, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 92,000 |
| Nov 13, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 22,000 |
| Nov 12, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 60,000 |
| Nov 11, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -2.31% | 24,000 |
| Nov 10, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 70,000 |
| Nov 7, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 34,000 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 30,000 |
| Nov 5, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 76,000 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | - | 72,000 |
| Nov 3, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 106,000 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 380,000 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 240,000 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 24,000 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 60,000 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | - | 108,000 |
| Oct 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 22, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 34,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 46,000 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 108,000 |
| Oct 17, 2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | - | 626,000 |
| Oct 16, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | -1.52% | 684,000 |
| Oct 15, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | - | 82,000 |
| Oct 14, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 102,000 |
| Oct 13, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 364,000 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.34 | 1.33 | 1.33 | -0.75% | 10,000 |