CSC Financial Co., Ltd. (HKG:6066)
Hong Kong
· Delayed Price · Currency is HKD 12.39
+0.24 (1.98%)
Dec 5, 2025, 4:09 PM HKT
CSC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.50 | 12.09 | 12.39 | 12.39 | 1.98% | 8,166,214 |
| Dec 4, 2025 | 12.15 | 12.28 | 12.06 | 12.15 | 12.15 | - | 3,823,659 |
| Dec 3, 2025 | 12.14 | 12.43 | 12.11 | 12.15 | 12.15 | 0.58% | 6,594,159 |
| Dec 2, 2025 | 12.10 | 12.16 | 12.01 | 12.08 | 12.08 | 0.25% | 3,837,700 |
| Dec 1, 2025 | 11.84 | 12.12 | 11.84 | 12.05 | 12.05 | 0.75% | 2,344,853 |
| Nov 28, 2025 | 11.90 | 12.05 | 11.89 | 11.96 | 11.96 | 0.34% | 1,872,501 |
| Nov 27, 2025 | 11.72 | 12.01 | 11.72 | 11.92 | 11.92 | 0.93% | 4,249,501 |
| Nov 26, 2025 | 11.86 | 11.92 | 11.71 | 11.81 | 11.81 | -0.08% | 4,010,878 |
| Nov 25, 2025 | 12.10 | 12.10 | 11.78 | 11.82 | 11.82 | -1.58% | 5,170,225 |
| Nov 24, 2025 | 12.08 | 12.10 | 11.93 | 12.01 | 11.83 | 0.42% | 5,734,500 |
| Nov 21, 2025 | 12.23 | 12.40 | 11.94 | 11.96 | 11.78 | -4.70% | 12,074,000 |
| Nov 20, 2025 | 12.90 | 13.09 | 12.49 | 12.55 | 12.36 | 0.80% | 6,750,000 |
| Nov 19, 2025 | 12.54 | 12.62 | 12.35 | 12.45 | 12.26 | - | 2,683,730 |
| Nov 18, 2025 | 12.88 | 12.88 | 12.40 | 12.45 | 12.26 | -2.28% | 9,381,247 |
| Nov 17, 2025 | 12.87 | 12.87 | 12.61 | 12.74 | 12.55 | -1.01% | 4,533,741 |
| Nov 14, 2025 | 13.08 | 13.16 | 12.87 | 12.87 | 12.68 | -2.87% | 4,784,103 |
| Nov 13, 2025 | 13.06 | 13.29 | 13.03 | 13.25 | 13.05 | 1.15% | 4,683,630 |
| Nov 12, 2025 | 13.12 | 13.24 | 13.02 | 13.10 | 12.90 | 0.08% | 5,118,316 |
| Nov 11, 2025 | 13.29 | 13.33 | 13.01 | 13.09 | 12.89 | -0.98% | 3,889,300 |
| Nov 10, 2025 | 13.15 | 13.31 | 13.01 | 13.22 | 13.02 | 0.84% | 5,699,450 |
| Nov 7, 2025 | 13.28 | 13.28 | 13.05 | 13.11 | 12.91 | -0.53% | 6,715,000 |
| Nov 6, 2025 | 12.95 | 13.21 | 12.90 | 13.18 | 12.98 | 2.73% | 9,824,084 |
| Nov 5, 2025 | 12.91 | 12.92 | 12.71 | 12.83 | 12.64 | -0.85% | 18,226,590 |
| Nov 4, 2025 | 13.17 | 13.17 | 12.94 | 12.94 | 12.74 | -1.22% | 8,199,500 |
| Nov 3, 2025 | 13.34 | 13.34 | 12.91 | 13.10 | 12.90 | -0.53% | 9,385,500 |
| Oct 31, 2025 | 13.53 | 13.53 | 13.10 | 13.17 | 12.97 | -3.52% | 14,598,430 |
| Oct 30, 2025 | 14.17 | 14.19 | 13.50 | 13.65 | 13.44 | -1.66% | 13,248,000 |
| Oct 28, 2025 | 14.10 | 14.17 | 13.81 | 13.88 | 13.67 | -1.42% | 7,642,302 |
| Oct 27, 2025 | 14.05 | 14.35 | 13.90 | 14.08 | 13.87 | 1.59% | 20,298,680 |
| Oct 24, 2025 | 13.60 | 13.90 | 13.54 | 13.86 | 13.65 | 2.90% | 6,412,733 |
| Oct 23, 2025 | 13.34 | 13.54 | 13.11 | 13.47 | 13.27 | 0.15% | 6,716,987 |
| Oct 22, 2025 | 13.66 | 13.66 | 13.38 | 13.45 | 13.25 | -0.81% | 6,117,500 |
| Oct 21, 2025 | 13.23 | 14.01 | 13.23 | 13.56 | 13.36 | 2.57% | 14,636,000 |
| Oct 20, 2025 | 13.40 | 13.47 | 13.16 | 13.22 | 13.02 | 0.38% | 5,547,000 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.10 | 13.17 | 12.97 | -5.66% | 13,609,410 |
| Oct 16, 2025 | 13.60 | 13.98 | 13.60 | 13.96 | 13.75 | 2.50% | 12,195,500 |
| Oct 15, 2025 | 13.40 | 13.74 | 13.30 | 13.62 | 13.41 | 3.03% | 7,918,034 |
| Oct 14, 2025 | 13.73 | 13.94 | 13.14 | 13.22 | 13.02 | -2.87% | 8,906,549 |
| Oct 13, 2025 | 12.93 | 13.68 | 12.92 | 13.61 | 13.40 | 0.67% | 16,605,700 |
| Oct 10, 2025 | 13.97 | 14.18 | 13.47 | 13.52 | 13.32 | -2.73% | 11,861,700 |
| Oct 9, 2025 | 13.68 | 14.03 | 13.39 | 13.90 | 13.69 | 1.83% | 11,903,000 |
| Oct 8, 2025 | 13.76 | 13.75 | 13.30 | 13.65 | 13.44 | -0.80% | 2,346,068 |
| Oct 6, 2025 | 13.85 | 13.85 | 13.60 | 13.76 | 13.55 | -0.36% | 1,983,000 |
| Oct 3, 2025 | 13.82 | 14.07 | 13.65 | 13.81 | 13.60 | 0.51% | 2,018,000 |
| Oct 2, 2025 | 13.79 | 14.13 | 13.42 | 13.74 | 13.53 | -2.83% | 4,920,000 |
| Sep 30, 2025 | 13.70 | 14.24 | 13.64 | 14.14 | 13.93 | 3.51% | 21,339,500 |
| Sep 29, 2025 | 12.66 | 13.89 | 12.66 | 13.66 | 13.45 | 7.81% | 25,259,030 |
| Sep 26, 2025 | 12.82 | 12.98 | 12.58 | 12.67 | 12.48 | -1.17% | 8,384,500 |
| Sep 25, 2025 | 12.97 | 12.99 | 12.78 | 12.82 | 12.63 | -0.70% | 8,262,490 |
| Sep 24, 2025 | 12.88 | 13.21 | 12.77 | 12.91 | 12.72 | -0.31% | 9,405,000 |
| Sep 23, 2025 | 13.41 | 13.41 | 12.80 | 12.95 | 12.75 | -3.00% | 10,800,500 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.20 | 13.35 | 13.15 | -0.07% | 7,409,018 |
| Sep 19, 2025 | 13.69 | 13.69 | 13.28 | 13.36 | 13.16 | -1.69% | 9,110,103 |
| Sep 18, 2025 | 13.90 | 14.05 | 13.31 | 13.59 | 13.39 | -2.09% | 16,638,000 |
| Sep 17, 2025 | 13.84 | 13.96 | 13.63 | 13.88 | 13.67 | 1.17% | 7,000,000 |
| Sep 16, 2025 | 14.01 | 14.05 | 13.51 | 13.72 | 13.51 | -1.51% | 6,144,500 |
| Sep 15, 2025 | 13.99 | 14.13 | 13.76 | 13.93 | 13.72 | -1.00% | 7,519,500 |
| Sep 12, 2025 | 14.20 | 14.30 | 13.91 | 14.07 | 13.86 | 0.29% | 9,274,000 |
| Sep 11, 2025 | 13.98 | 14.20 | 13.68 | 14.03 | 13.82 | 1.01% | 12,230,500 |
| Sep 10, 2025 | 13.63 | 13.94 | 13.62 | 13.89 | 13.68 | 2.06% | 11,187,710 |
| Sep 9, 2025 | 13.56 | 13.89 | 13.38 | 13.61 | 13.40 | 0.89% | 19,741,900 |
| Sep 8, 2025 | 13.62 | 13.62 | 13.26 | 13.49 | 13.29 | -0.07% | 8,297,000 |
| Sep 5, 2025 | 13.31 | 13.50 | 13.15 | 13.50 | 13.30 | 1.50% | 11,566,620 |
| Sep 4, 2025 | 13.48 | 13.58 | 13.13 | 13.30 | 13.10 | -1.12% | 13,332,500 |
| Sep 3, 2025 | 13.88 | 14.00 | 13.32 | 13.45 | 13.25 | -2.75% | 11,316,500 |
| Sep 2, 2025 | 14.24 | 14.24 | 13.67 | 13.83 | 13.62 | -2.05% | 18,615,500 |
| Sep 1, 2025 | 14.78 | 14.78 | 13.96 | 14.12 | 13.91 | -3.35% | 25,646,200 |
| Aug 29, 2025 | 14.57 | 15.04 | 14.42 | 14.61 | 14.39 | 2.38% | 25,428,500 |
| Aug 28, 2025 | 13.96 | 14.42 | 13.81 | 14.27 | 14.05 | 1.86% | 12,798,170 |
| Aug 27, 2025 | 14.67 | 14.82 | 13.92 | 14.01 | 13.80 | -4.69% | 23,183,800 |
| Aug 26, 2025 | 15.09 | 15.12 | 14.64 | 14.70 | 14.48 | -2.46% | 13,321,100 |
| Aug 25, 2025 | 15.26 | 15.43 | 14.82 | 15.07 | 14.84 | 1.01% | 19,789,500 |
| Aug 22, 2025 | 14.73 | 15.11 | 14.59 | 14.92 | 14.70 | 1.29% | 21,779,500 |
| Aug 21, 2025 | 14.94 | 15.12 | 14.49 | 14.73 | 14.51 | 0.61% | 14,552,500 |
| Aug 20, 2025 | 14.60 | 14.83 | 14.25 | 14.64 | 14.42 | -1.21% | 16,483,750 |
| Aug 19, 2025 | 15.33 | 15.50 | 14.74 | 14.82 | 14.60 | -3.39% | 20,926,300 |
| Aug 18, 2025 | 15.36 | 15.76 | 14.77 | 15.34 | 15.11 | 1.19% | 41,959,000 |
| Aug 15, 2025 | 13.58 | 15.16 | 13.54 | 15.16 | 14.93 | 10.98% | 54,766,460 |
| Aug 14, 2025 | 13.80 | 14.08 | 13.50 | 13.66 | 13.45 | -0.29% | 18,986,500 |
| Aug 13, 2025 | 13.36 | 13.90 | 13.20 | 13.70 | 13.49 | 3.40% | 25,420,330 |
| Aug 12, 2025 | 13.03 | 13.25 | 12.95 | 13.25 | 13.05 | 1.77% | 12,396,000 |
| Aug 11, 2025 | 12.83 | 13.10 | 12.69 | 13.02 | 12.82 | 2.28% | 11,401,500 |
| Aug 8, 2025 | 12.89 | 12.89 | 12.67 | 12.73 | 12.54 | -1.24% | 5,655,000 |
| Aug 7, 2025 | 12.86 | 13.13 | 12.73 | 12.89 | 12.70 | 0.39% | 11,006,250 |
| Aug 6, 2025 | 12.80 | 12.92 | 12.72 | 12.84 | 12.65 | -0.23% | 6,107,763 |
| Aug 5, 2025 | 12.55 | 12.91 | 12.55 | 12.87 | 12.68 | 2.88% | 10,702,500 |
| Aug 4, 2025 | 12.24 | 12.57 | 12.19 | 12.51 | 12.32 | 1.21% | 9,184,186 |
| Aug 1, 2025 | 12.58 | 12.66 | 12.16 | 12.36 | 12.17 | -1.59% | 13,967,000 |
| Jul 31, 2025 | 12.92 | 13.18 | 12.50 | 12.56 | 12.37 | -4.27% | 18,131,090 |
| Jul 30, 2025 | 13.18 | 13.34 | 12.78 | 13.12 | 12.92 | -1.20% | 30,403,100 |
| Jul 29, 2025 | 13.08 | 13.46 | 12.68 | 13.28 | 13.08 | 0.76% | 28,564,500 |
| Jul 28, 2025 | 13.36 | 13.54 | 12.96 | 13.18 | 12.98 | -0.15% | 25,434,700 |
| Jul 25, 2025 | 13.32 | 13.46 | 13.08 | 13.20 | 13.00 | -1.05% | 29,556,000 |
| Jul 24, 2025 | 12.84 | 13.46 | 12.72 | 13.34 | 13.14 | 3.89% | 34,529,070 |
| Jul 23, 2025 | 12.52 | 13.16 | 12.38 | 12.84 | 12.65 | 3.88% | 36,156,500 |
| Jul 22, 2025 | 12.54 | 12.70 | 12.10 | 12.36 | 12.17 | -1.12% | 28,469,000 |
| Jul 21, 2025 | 12.22 | 12.52 | 11.94 | 12.50 | 12.31 | 3.82% | 23,483,500 |
| Jul 18, 2025 | 11.80 | 12.08 | 11.66 | 12.04 | 11.86 | 2.03% | 21,509,300 |
| Jul 17, 2025 | 11.60 | 12.16 | 11.46 | 11.80 | 11.62 | 2.25% | 25,545,000 |
| Jul 16, 2025 | 11.66 | 11.78 | 11.40 | 11.54 | 11.37 | -1.03% | 13,550,310 |