CSC Financial Co., Ltd. (HKG:6066)
Hong Kong
· Delayed Price · Currency is HKD 11.16
+0.25 (2.29%)
Apr 29, 2026, 4:08 PM HKT
CSC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.89 | 11.12 | 10.89 | 11.11 | - | 1.83% | 2,300,000 |
| Apr 28, 2026 | 10.83 | 11.16 | 10.83 | 10.91 | 10.91 | 0.83% | 3,866,800 |
| Apr 27, 2026 | 10.90 | 11.00 | 10.77 | 10.82 | 10.82 | 0.19% | 3,097,500 |
| Apr 24, 2026 | 10.82 | 10.82 | 10.63 | 10.80 | 10.80 | -0.09% | 2,941,900 |
| Apr 23, 2026 | 11.03 | 11.05 | 10.80 | 10.81 | 10.81 | -1.99% | 2,611,900 |
| Apr 22, 2026 | 10.86 | 11.10 | 10.86 | 11.03 | 11.03 | 0.55% | 3,467,110 |
| Apr 21, 2026 | 11.12 | 11.12 | 10.88 | 10.97 | 10.97 | -0.90% | 2,790,985 |
| Apr 20, 2026 | 11.07 | 11.14 | 10.98 | 11.07 | 11.07 | 0.82% | 2,843,000 |
| Apr 17, 2026 | 11.17 | 11.17 | 10.80 | 10.98 | 10.98 | -1.70% | 5,567,701 |
| Apr 16, 2026 | 11.01 | 11.30 | 11.01 | 11.17 | 11.17 | 2.01% | 3,494,500 |
| Apr 15, 2026 | 11.11 | 11.27 | 10.95 | 10.95 | 10.95 | -1.44% | 3,167,000 |
| Apr 14, 2026 | 11.27 | 11.35 | 11.05 | 11.11 | 11.11 | 0.27% | 3,328,800 |
| Apr 13, 2026 | 11.10 | 11.23 | 11.02 | 11.08 | 11.08 | -0.27% | 4,414,764 |
| Apr 10, 2026 | 10.85 | 11.48 | 10.85 | 11.11 | 11.11 | 4.42% | 12,151,150 |
| Apr 9, 2026 | 10.79 | 10.79 | 10.61 | 10.64 | 10.64 | -1.75% | 1,858,108 |
| Apr 8, 2026 | 10.50 | 10.94 | 10.41 | 10.83 | 10.83 | 5.25% | 10,861,400 |
| Apr 2, 2026 | 10.41 | 10.54 | 10.18 | 10.29 | 10.29 | -1.81% | 6,919,648 |
| Apr 1, 2026 | 10.57 | 10.68 | 10.41 | 10.48 | 10.48 | 1.16% | 4,417,586 |
| Mar 31, 2026 | 10.50 | 10.72 | 10.34 | 10.36 | 10.36 | -2.17% | 3,574,500 |
| Mar 30, 2026 | 10.40 | 10.61 | 10.21 | 10.59 | 10.59 | 0.28% | 4,877,838 |
| Mar 27, 2026 | 10.44 | 10.60 | 10.36 | 10.56 | 10.56 | 1.34% | 3,327,097 |
| Mar 26, 2026 | 10.91 | 10.98 | 10.37 | 10.42 | 10.42 | -4.67% | 7,657,000 |
| Mar 25, 2026 | 10.82 | 11.06 | 10.79 | 10.93 | 10.93 | 1.58% | 6,983,500 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.50 | 10.76 | 10.76 | 1.51% | 11,531,500 |
| Mar 23, 2026 | 11.11 | 11.11 | 10.50 | 10.60 | 10.60 | -5.78% | 11,592,000 |
| Mar 20, 2026 | 11.31 | 11.45 | 11.18 | 11.25 | 11.25 | -0.53% | 2,596,900 |
| Mar 19, 2026 | 11.47 | 11.47 | 11.27 | 11.31 | 11.31 | -1.39% | 2,408,500 |
| Mar 18, 2026 | 11.39 | 11.58 | 11.37 | 11.47 | 11.47 | 0.26% | 1,491,500 |
| Mar 17, 2026 | 11.20 | 11.82 | 11.20 | 11.44 | 11.44 | 1.51% | 7,251,500 |
| Mar 16, 2026 | 11.26 | 11.30 | 11.08 | 11.27 | 11.27 | 0.09% | 2,340,848 |
| Mar 13, 2026 | 11.31 | 11.48 | 11.22 | 11.26 | 11.26 | -0.18% | 3,556,500 |
| Mar 12, 2026 | 11.40 | 11.47 | 11.20 | 11.28 | 11.28 | -1.57% | 4,561,500 |
| Mar 11, 2026 | 11.41 | 11.51 | 11.35 | 11.46 | 11.46 | 0.79% | 3,228,492 |
| Mar 10, 2026 | 11.39 | 11.56 | 11.32 | 11.37 | 11.37 | 0.71% | 4,845,000 |
| Mar 9, 2026 | 11.43 | 11.43 | 11.11 | 11.29 | 11.29 | -2.34% | 5,988,040 |
| Mar 6, 2026 | 11.43 | 11.58 | 11.28 | 11.56 | 11.56 | 2.48% | 3,332,300 |
| Mar 5, 2026 | 11.32 | 11.42 | 11.22 | 11.28 | 11.28 | 0.71% | 4,215,733 |
| Mar 4, 2026 | 11.49 | 11.49 | 11.03 | 11.20 | 11.20 | -2.61% | 6,609,000 |
| Mar 3, 2026 | 11.65 | 11.87 | 11.49 | 11.50 | 11.50 | -1.29% | 5,549,987 |
| Mar 2, 2026 | 11.87 | 11.88 | 11.60 | 11.65 | 11.65 | -2.84% | 8,523,223 |
| Feb 27, 2026 | 12.15 | 12.15 | 11.95 | 11.99 | 11.99 | -0.75% | 4,750,849 |
| Feb 26, 2026 | 12.49 | 12.56 | 12.08 | 12.08 | 12.08 | -3.21% | 5,068,797 |
| Feb 25, 2026 | 12.75 | 12.75 | 12.45 | 12.48 | 12.48 | -0.48% | 3,802,000 |
| Feb 24, 2026 | 12.66 | 12.86 | 12.52 | 12.54 | 12.54 | -2.87% | 3,049,500 |
| Feb 23, 2026 | 12.80 | 12.96 | 12.78 | 12.91 | 12.91 | 1.73% | 1,527,000 |
| Feb 20, 2026 | 12.89 | 12.89 | 12.46 | 12.69 | 12.69 | 0.16% | 624,043 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.35 | 12.67 | 12.67 | -0.47% | 1,028,000 |
| Feb 13, 2026 | 12.87 | 13.08 | 12.65 | 12.73 | 12.73 | -1.47% | 6,607,454 |
| Feb 12, 2026 | 12.86 | 12.93 | 12.70 | 12.92 | 12.92 | 0.39% | 5,139,500 |
| Feb 11, 2026 | 12.75 | 12.92 | 12.75 | 12.87 | 12.87 | 0.55% | 3,020,305 |
| Feb 10, 2026 | 12.73 | 12.95 | 12.71 | 12.80 | 12.80 | 0.71% | 3,178,981 |
| Feb 9, 2026 | 12.60 | 12.84 | 12.55 | 12.71 | 12.71 | 1.84% | 3,381,997 |
| Feb 6, 2026 | 12.60 | 12.66 | 12.38 | 12.48 | 12.48 | -2.58% | 6,373,154 |
| Feb 5, 2026 | 12.71 | 12.83 | 12.58 | 12.81 | 12.81 | 0.79% | 6,844,948 |
| Feb 4, 2026 | 12.51 | 12.88 | 12.27 | 12.71 | 12.71 | 2.01% | 6,330,000 |
| Feb 3, 2026 | 12.49 | 12.62 | 12.14 | 12.46 | 12.46 | 0.97% | 5,384,918 |
| Feb 2, 2026 | 12.52 | 12.77 | 12.18 | 12.34 | 12.34 | -2.14% | 9,858,454 |
| Jan 30, 2026 | 12.94 | 13.03 | 12.58 | 12.61 | 12.61 | -1.87% | 9,553,954 |
| Jan 29, 2026 | 12.68 | 12.90 | 12.55 | 12.85 | 12.85 | 1.50% | 7,418,908 |
| Jan 28, 2026 | 12.74 | 12.81 | 12.65 | 12.66 | 12.66 | -0.08% | 5,700,500 |
| Jan 27, 2026 | 12.62 | 12.76 | 12.62 | 12.67 | 12.67 | -0.16% | 6,481,300 |
| Jan 26, 2026 | 12.62 | 12.91 | 12.46 | 12.69 | 12.69 | 0.40% | 10,132,408 |
| Jan 23, 2026 | 12.58 | 12.69 | 12.54 | 12.64 | 12.64 | 0.56% | 6,508,000 |
| Jan 22, 2026 | 12.57 | 12.71 | 12.52 | 12.57 | 12.57 | 0.32% | 4,081,000 |
| Jan 21, 2026 | 12.50 | 12.60 | 12.46 | 12.53 | 12.53 | - | 4,978,500 |
| Jan 20, 2026 | 12.52 | 12.65 | 12.43 | 12.53 | 12.53 | - | 3,483,800 |
| Jan 19, 2026 | 12.62 | 12.67 | 12.43 | 12.53 | 12.53 | -1.18% | 6,075,500 |
| Jan 16, 2026 | 12.81 | 12.95 | 12.63 | 12.68 | 12.68 | -0.78% | 6,627,308 |
| Jan 15, 2026 | 12.99 | 13.18 | 12.66 | 12.78 | 12.78 | -1.39% | 10,509,800 |
| Jan 14, 2026 | 13.21 | 13.44 | 12.96 | 12.96 | 12.96 | -1.59% | 13,803,300 |
| Jan 13, 2026 | 13.41 | 13.66 | 13.12 | 13.17 | 13.17 | -1.13% | 9,365,533 |
| Jan 12, 2026 | 13.28 | 13.36 | 12.98 | 13.32 | 13.32 | 1.37% | 9,036,333 |
| Jan 9, 2026 | 13.17 | 13.24 | 13.02 | 13.14 | 13.14 | -0.08% | 8,477,028 |
| Jan 8, 2026 | 13.41 | 13.53 | 13.04 | 13.15 | 13.15 | -3.66% | 13,074,940 |
| Jan 7, 2026 | 13.87 | 13.88 | 13.57 | 13.65 | 13.65 | -1.52% | 10,705,000 |
| Jan 6, 2026 | 13.16 | 13.95 | 13.16 | 13.86 | 13.86 | 5.88% | 25,526,150 |
| Jan 5, 2026 | 13.01 | 13.27 | 12.99 | 13.09 | 13.09 | -0.30% | 7,917,353 |
| Jan 2, 2026 | 13.00 | 13.15 | 12.63 | 13.13 | 13.13 | 2.26% | 1,950,500 |
| Dec 31, 2025 | 13.02 | 13.02 | 12.73 | 12.84 | 12.84 | 0.23% | 2,563,500 |
| Dec 30, 2025 | 12.87 | 13.00 | 12.80 | 12.81 | 12.81 | -0.47% | 4,003,705 |
| Dec 29, 2025 | 13.10 | 13.31 | 12.83 | 12.87 | 12.87 | -1.23% | 7,179,510 |
| Dec 24, 2025 | 12.76 | 13.04 | 12.76 | 13.03 | 13.03 | 0.85% | 1,998,500 |
| Dec 23, 2025 | 13.18 | 13.19 | 12.90 | 12.92 | 12.92 | -1.45% | 4,982,476 |
| Dec 22, 2025 | 13.17 | 13.28 | 13.00 | 13.11 | 13.11 | 0.08% | 10,200,020 |
| Dec 19, 2025 | 12.87 | 13.25 | 12.87 | 13.10 | 13.10 | 1.79% | 16,646,200 |
| Dec 18, 2025 | 13.03 | 13.05 | 12.68 | 12.87 | 12.87 | -1.30% | 9,648,000 |
| Dec 17, 2025 | 13.00 | 13.19 | 12.85 | 13.04 | 13.04 | 1.09% | 12,258,690 |
| Dec 16, 2025 | 12.66 | 13.07 | 12.60 | 12.90 | 12.90 | 1.57% | 14,438,010 |
| Dec 15, 2025 | 12.50 | 12.85 | 12.38 | 12.70 | 12.70 | 1.03% | 7,622,000 |
| Dec 12, 2025 | 12.35 | 12.57 | 12.16 | 12.57 | 12.57 | 2.28% | 14,896,000 |
| Dec 11, 2025 | 12.29 | 12.51 | 12.18 | 12.29 | 12.29 | 0.08% | 6,815,500 |
| Dec 10, 2025 | 12.37 | 12.41 | 12.13 | 12.28 | 12.28 | -1.13% | 10,673,000 |
| Dec 9, 2025 | 12.88 | 12.88 | 12.38 | 12.42 | 12.42 | -2.66% | 7,653,000 |
| Dec 8, 2025 | 12.66 | 13.10 | 12.54 | 12.76 | 12.76 | 2.99% | 14,290,860 |
| 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 |