China Success Finance Group Holdings Limited (HKG:3623)
Hong Kong
· Delayed Price · Currency is HKD 0.720
+0.010 (1.41%)
Apr 29, 2026, 4:08 PM HKT
HKG:3623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.70 | 0.79 | 0.70 | 0.72 | 0.72 | 1.41% | 64,000 |
| Apr 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 27, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -4.05% | 14,000 |
| Apr 24, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 30,000 |
| Apr 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 22, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 48,000 |
| Apr 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 20, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -4.00% | 34,000 |
| Apr 17, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 1.35% | 8,000 |
| Apr 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 15, 2026 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 10,000 |
| Apr 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 13, 2026 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | - | 14,000 |
| Apr 10, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | - | 24,000 |
| Apr 9, 2026 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -1.35% | 50,000 |
| Apr 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 2, 2026 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 56,000 |
| Apr 1, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -6.67% | 428,000 |
| Mar 31, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | - | 6,000 |
| Mar 30, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 198,000 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 24,000 |
| Mar 26, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 32,000 |
| Mar 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 24, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 25,300 |
| Mar 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 16, 2026 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 1.35% | 172,000 |
| Mar 13, 2026 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | -5.13% | 140,000 |
| Mar 12, 2026 | 0.79 | 0.79 | 0.70 | 0.78 | 0.78 | - | 558,000 |
| Mar 11, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | - | 166,000 |
| Mar 10, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 12,000 |
| Mar 9, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 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 | - | - |