CASH Financial Services Group Limited - 0510.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.66	0.66	0.66	0.66	36,000
February 16, 2026	0.65	0.65	0.65	0.65	0.65	0
February 13, 2026	0.65	0.65	0.65	0.65	0.65	0
February 12, 2026	0.65	0.65	0.65	0.65	0.65	0
February 11, 2026	0.64	0.65	0.65	0.65	0.64	24,659
February 10, 2026	0.65	0.65	0.65	0.65	0.65	1,800
February 09, 2026	0.63	0.65	0.65	0.65	0.63	54,604
February 06, 2026	0.65	0.61	0.61	0.65	0.6	192,000
February 05, 2026	0.67	0.64	0.64	0.67	0.62	328,800
February 04, 2026	0.68	0.68	0.68	0.68	0.68	0
February 03, 2026	0.68	0.68	0.68	0.68	0.68	10,500
February 02, 2026	0.68	0.68	0.68	0.68	0.68	9,002
January 30, 2026	0.76	0.73	0.73	0.76	0.73	39,013
January 29, 2026	0.72	0.73	0.73	0.73	0.67	420,000
January 28, 2026	0.73	0.73	0.73	0.73	0.73	0
January 27, 2026	0.68	0.73	0.73	0.73	0.68	280,519
January 26, 2026	0.69	0.67	0.67	0.7	0.67	157,500
January 23, 2026	0.7	0.73	0.73	0.73	0.7	688,800
January 22, 2026	0.69	0.73	0.73	0.74	0.65	499,500
January 21, 2026	0.68	0.7	0.7	0.73	0.68	576,877
January 20, 2026	0.59	0.72	0.72	0.72	0.54	858,000
January 19, 2026	0.57	0.64	0.64	0.64	0.57	937,806
January 16, 2026	0.5	0.51	0.51	0.56	0.5	54,600
January 15, 2026	0.48	0.49	0.49	0.49	0.48	47,100
January 14, 2026	0.5	0.5	0.5	0.5	0.5	96,024
January 13, 2026	0.48	0.5	0.5	0.51	0.48	72,622
January 12, 2026	0.47	0.48	0.48	0.48	0.47	15,000
January 09, 2026	0.49	0.49	0.49	0.49	0.49	0
January 08, 2026	0.49	0.49	0.49	0.49	0.49	0
January 07, 2026	0.49	0.49	0.49	0.49	0.49	0
January 06, 2026	0.49	0.49	0.49	0.49	0.49	15,603
January 05, 2026	0.51	0.5	0.5	0.51	0.48	72,024
January 02, 2026	0.49	0.5	0.5	0.5	0.49	36,024
December 31, 2025	0.48	0.48	0.48	0.48	0.48	0
December 30, 2025	0.49	0.48	0.48	0.49	0.48	222,000
December 29, 2025	0.49	0.49	0.49	0.49	0.49	78,005
December 24, 2025	0.48	0.48	0.48	0.48	0.48	24,000
December 23, 2025	0.5	0.49	0.49	0.5	0.48	84,000
December 22, 2025	0.47	0.5	0.5	0.5	0.47	54,300
December 19, 2025	0.54	0.5	0.5	0.54	0.5	54,001
December 18, 2025	0.47	0.49	0.49	0.49	0.47	24,000
December 17, 2025	0.51	0.5	0.5	0.51	0.5	60,000
December 16, 2025	0.5	0.49	0.49	0.5	0.49	36,000
December 15, 2025	0.5	0.5	0.5	0.5	0.5	0
December 12, 2025	0.47	0.5	0.5	0.5	0.47	90,090
December 11, 2025	0.51	0.51	0.51	0.51	0.51	0
December 10, 2025	0.51	0.51	0.51	0.51	0.51	0
December 09, 2025	0.51	0.51	0.51	0.51	0.51	25,801
December 08, 2025	0.51	0.51	0.51	0.51	0.51	15,606
December 05, 2025	0.5	0.5	0.5	0.52	0.5	369,900
December 04, 2025	0.52	0.52	0.52	0.52	0.52	168,301
December 03, 2025	0.56	0.52	0.52	0.56	0.52	48,000
December 02, 2025	0.5	0.5	0.5	0.5	0.5	0
December 01, 2025	0.51	0.5	0.5	0.51	0.5	14,755
November 28, 2025	0.51	0.51	0.51	0.51	0.51	0
November 27, 2025	0.51	0.51	0.51	0.51	0.51	0
November 26, 2025	0.51	0.51	0.51	0.51	0.51	0
November 25, 2025	0.5	0.5	0.5	0.5	0.5	0
November 24, 2025	0.47	0.5	0.5	0.5	0.47	42,030
November 21, 2025	0.49	0.5	0.5	0.51	0.45	201,600

CASH Financial Services Group Limited (0510.HK) HKSE