China Financial Services Holdings Limited 0605
HKEX · Hong Kong SAR China · Finance
HKD 0.7450+0.02 (+2.76%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.75 | +2.76% | HKD 0.74 | HKD 0.75 | HKD 0.74 | 28.00K |
| 2026-09-30 | HKD 0.73 | +0.69% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-29 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 82.00K |
| 2026-09-28 | HKD 0.74 | -1.33% | HKD 0.72 | HKD 0.75 | HKD 0.69 | 50.00K |
| 2026-09-25 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-23 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-22 | HKD 0.75 | +0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-21 | HKD 0.75 | +3.47% | HKD 0.71 | HKD 0.77 | HKD 0.71 | 22.00K |
| 2026-09-18 | HKD 0.72 | -2.04% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 24.00K |
| 2026-09-17 | HKD 0.74 | -3.92% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 4.00K |
| 2026-09-16 | HKD 0.76 | +2.00% | HKD 0.73 | HKD 0.76 | HKD 0.73 | 50.00K |
| 2026-09-15 | HKD 0.75 | -6.25% | HKD 0.78 | HKD 0.78 | HKD 0.70 | 392.00K |
| 2026-09-14 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-11 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 20.00K |
| 2026-09-10 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 46.00K |
| 2026-09-09 | HKD 0.81 | -4.71% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 5.30K |
| 2026-09-08 | HKD 0.85 | -0.58% | HKD 0.83 | HKD 0.85 | HKD 0.83 | 18.00K |
| 2026-09-07 | HKD 0.86 | +0.59% | HKD 0.81 | HKD 0.86 | HKD 0.81 | 30.00K |
| 2026-09-04 | HKD 0.85 | +3.66% | HKD 0.80 | HKD 0.88 | HKD 0.80 | 78.00K |
| 2026-09-03 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-09-02 | HKD 0.82 | +2.50% | HKD 0.80 | HKD 0.82 | HKD 0.78 | 99.00K |
| 2026-09-01 | HKD 0.80 | -3.03% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 12.00K |
| 2026-08-31 | HKD 0.82 | -0.60% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 16.00K |
| 2026-08-28 | HKD 0.83 | 0.00% | HKD 0.80 | HKD 0.83 | HKD 0.80 | 68.00K |
| 2026-08-27 | HKD 0.83 | -1.19% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 82.00K |
| 2026-08-26 | HKD 0.84 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 8.50K |
| 2026-08-25 | HKD 0.85 | +1.80% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 96.00K |
| 2026-08-24 | HKD 0.83 | +1.83% | HKD 0.83 | HKD 0.83 | HKD 0.79 | 34.00K |
| 2026-08-21 | HKD 0.82 | +3.14% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 14.00K |
| 2026-08-20 | HKD 0.80 | -4.79% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 64.00K |
| 2026-08-19 | HKD 0.83 | -1.76% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 12.00K |
| 2026-08-18 | HKD 0.85 | 0.00% | HKD 0.83 | HKD 0.85 | HKD 0.82 | 58.00K |
| 2026-08-17 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.87 | HKD 0.81 | 138.00K |
| 2026-08-14 | HKD 0.85 | +2.41% | HKD 0.87 | HKD 0.87 | HKD 0.78 | 30.00K |
| 2026-08-13 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-08-12 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-08-11 | HKD 0.83 | +3.11% | HKD 0.81 | HKD 0.83 | HKD 0.81 | 26.00K |
| 2026-08-10 | HKD 0.81 | +1.90% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-07 | HKD 0.79 | -0.63% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 292.00K |
| 2026-08-06 | HKD 0.80 | -1.24% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 104.00K |
| 2026-08-05 | HKD 0.81 | -5.29% | HKD 0.85 | HKD 0.85 | HKD 0.77 | 58.00K |
| 2026-08-04 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-03 | HKD 0.85 | -1.16% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-07-31 | HKD 0.86 | +1.18% | HKD 0.81 | HKD 0.88 | HKD 0.80 | 58.00K |
| 2026-07-30 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-07-29 | HKD 0.85 | 0.00% | HKD 0.84 | HKD 0.88 | HKD 0.84 | 10.00K |
| 2026-07-28 | HKD 0.85 | -1.16% | HKD 0.80 | HKD 0.85 | HKD 0.80 | 80.00K |
| 2026-07-27 | HKD 0.86 | +7.50% | HKD 0.80 | HKD 0.86 | HKD 0.80 | 176.00K |
| 2026-07-24 | HKD 0.80 | +1.27% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 68.00K |
| 2026-07-23 | HKD 0.79 | +1.28% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 48.00K |
| 2026-07-22 | HKD 0.78 | +1.30% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 26.00K |
| 2026-07-21 | HKD 0.77 | -2.53% | HKD 0.78 | HKD 0.80 | HKD 0.76 | 66.30K |
| 2026-07-20 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.81 | HKD 0.76 | 40.00K |
| 2026-07-17 | HKD 0.80 | +2.56% | HKD 0.78 | HKD 0.83 | HKD 0.78 | 14.00K |
| 2026-07-16 | HKD 0.78 | -2.50% | HKD 0.78 | HKD 0.83 | HKD 0.78 | 68.00K |
| 2026-07-15 | HKD 0.80 | 0.00% | HKD 0.78 | HKD 0.82 | HKD 0.78 | 24.00K |
| 2026-07-14 | HKD 0.80 | 0.00% | HKD 0.76 | HKD 0.83 | HKD 0.76 | 32.00K |
| 2026-07-13 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-07-10 | HKD 0.80 | +2.56% | HKD 0.82 | HKD 0.82 | HKD 0.76 | 54.00K |
| 2026-07-09 | HKD 0.78 | -1.27% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 42.00K |
| 2026-07-08 | HKD 0.79 | +1.28% | HKD 0.77 | HKD 0.85 | HKD 0.76 | 68.00K |
| 2026-07-07 | HKD 0.78 | +4.00% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 28.00K |
| 2026-07-06 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.75 | HKD 0.75 | 100.00K |
| 2026-07-03 | HKD 0.77 | +2.67% | HKD 0.78 | HKD 0.84 | HKD 0.76 | 50.00K |
| 2026-07-02 | HKD 0.75 | -6.25% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 70.00K |
| 2026-06-30 | HKD 0.80 | +3.90% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-06-29 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 24.00K |
| 2026-06-26 | HKD 0.77 | -9.41% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 4.00K |
| 2026-06-25 | HKD 0.85 | +4.94% | HKD 0.76 | HKD 0.85 | HKD 0.75 | 200.00K |
| 2026-06-24 | HKD 0.81 | +3.85% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-06-23 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 60.00K |
| 2026-06-22 | HKD 0.78 | -8.24% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 118.00K |
| 2026-06-18 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 2.00K |
| 2026-06-17 | HKD 0.85 | +4.94% | HKD 0.81 | HKD 0.85 | HKD 0.79 | 114.20K |
| 2026-06-16 | HKD 0.81 | -4.71% | HKD 0.86 | HKD 0.86 | HKD 0.81 | 198.00K |
| 2026-06-15 | HKD 0.85 | -2.30% | HKD 0.90 | HKD 0.88 | HKD 0.85 | 22.00K |
| 2026-06-12 | HKD 0.87 | -5.43% | HKD 0.92 | HKD 0.92 | HKD 0.84 | 254.40K |
| 2026-06-11 | HKD 0.92 | +3.37% | HKD 0.84 | HKD 0.92 | HKD 0.84 | 120.00K |
| 2026-06-10 | HKD 0.89 | +4.71% | HKD 0.85 | HKD 0.89 | HKD 0.85 | 90.60K |
| 2026-06-09 | HKD 0.85 | +8.97% | HKD 0.78 | HKD 0.85 | HKD 0.78 | 348.00K |
| 2026-06-08 | HKD 0.78 | -25.71% | HKD 1.03 | HKD 1.03 | HKD 0.78 | 956.00K |
| 2026-06-05 | HKD 1.05 | +1.94% | HKD 0.94 | HKD 1.13 | HKD 0.94 | 1.13M |
| 2026-06-04 | HKD 1.03 | +11.96% | HKD 0.92 | HKD 1.05 | HKD 0.90 | 1.57M |
| 2026-06-03 | HKD 0.92 | +22.67% | HKD 0.73 | HKD 1.03 | HKD 0.73 | 6.42M |
| 2026-06-02 | HKD 0.75 | -3.85% | HKD 0.75 | HKD 0.77 | HKD 0.73 | 266.00K |
| 2026-06-01 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.80 | HKD 0.75 | 40.00K |
| 2026-05-29 | HKD 0.79 | +3.95% | HKD 0.76 | HKD 0.79 | HKD 0.74 | 64.00K |
| 2026-05-28 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 30.00K |
| 2026-05-27 | HKD 0.76 | -1.30% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 34.00K |