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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.42	0.41	0.41	0.43	0.41	360,000
August 15, 2025	0.41	0.4	0.4	0.41	0.4	24,016
August 14, 2025	0.39	0.39	0.39	0.39	0.39	60,011
August 13, 2025	0.39	0.39	0.39	0.39	0.39	1
August 12, 2025	0.39	0.39	0.39	0.39	0.37	119,400
August 11, 2025	0.39	0.38	0.38	0.39	0.38	72,011
August 08, 2025	0.39	0.39	0.39	0.39	0.39	261,000
August 07, 2025	0.39	0.4	0.4	0.41	0.39	180,220
August 06, 2025	0.41	0.41	0.41	0.41	0.4	186,000
August 05, 2025	0.39	0.39	0.39	0.39	0.39	154,200
August 04, 2025	0.39	0.39	0.39	0.4	0.38	312,000
August 01, 2025	0.41	0.4	0.4	0.41	0.4	138,900
July 31, 2025	0.41	0.42	0.42	0.42	0.41	258,018
July 30, 2025	0.42	0.41	0.41	0.43	0.41	66,115
July 29, 2025	0.43	0.42	0.42	0.43	0.42	159,612
July 28, 2025	0.44	0.44	0.44	0.46	0.43	1.74M
July 25, 2025	0.41	0.4	0.4	0.41	0.4	360,001
July 24, 2025	0.41	0.42	0.42	0.42	0.41	42,000
July 23, 2025	0.44	0.41	0.41	0.44	0.4	1.18M
July 22, 2025	0.45	0.4	0.4	0.45	0.4	666,900
July 21, 2025	0.45	0.42	0.42	0.45	0.39	906,000
July 18, 2025	0.36	0.41	0.41	0.46	0.36	1.44M
July 17, 2025	0.38	0.36	0.36	0.38	0.36	912,013
July 16, 2025	0.37	0.38	0.38	0.38	0.37	234,300
July 15, 2025	0.42	0.38	0.38	0.45	0.38	1.99M
July 14, 2025	0.45	0.44	0.44	0.46	0.43	876,300
July 11, 2025	0.43	0.46	0.46	0.48	0.39	3.19M
July 10, 2025	0.5	0.43	0.43	0.51	0.4	4.6M
July 09, 2025	0.39	0.47	0.47	0.6	0.39	10.3M
July 08, 2025	0.32	0.37	0.37	0.39	0.32	1.35M
July 07, 2025	0.3	0.32	0.32	0.32	0.3	636,000
July 04, 2025	0.29	0.28	0.28	0.29	0.28	264,000
July 03, 2025	0.27	0.29	0.29	0.3	0.27	162,014
July 02, 2025	0.3	0.3	0.3	0.3	0.29	204,000
June 30, 2025	0.32	0.32	0.32	0.32	0.32	0
June 27, 2025	0.32	0.32	0.32	0.35	0.3	1.23M
June 26, 2025	0.27	0.3	0.3	0.33	0.27	2.53M
June 25, 2025	0.24	0.27	0.27	0.34	0.24	840,600
June 24, 2025	0.24	0.24	0.24	0.24	0.24	344,930
June 23, 2025	0.24	0.23	0.23	0.24	0.23	180,055
June 20, 2025	0.23	0.23	0.23	0.23	0.23	12,000
June 19, 2025	0.22	0.22	0.22	0.22	0.22	32,700
June 18, 2025	0.24	0.23	0.23	0.24	0.22	340,510
June 17, 2025	0.22	0.23	0.23	0.23	0.22	385,520
June 16, 2025	0.22	0.22	0.22	0.22	0.22	370,500
June 13, 2025	0.22	0.23	0.23	0.23	0.22	96,002
June 12, 2025	0.22	0.22	0.22	0.22	0.22	12,015
June 11, 2025	0.22	0.22	0.22	0.22	0.22	611
June 10, 2025	0.22	0.22	0.22	0.22	0.22	24,000
June 09, 2025	0.21	0.2	0.2	0.21	0.2	22,500
June 06, 2025	0.19	0.2	0.2	0.2	0.19	6,008
June 05, 2025	0.21	0.21	0.21	0.21	0.21	0
June 04, 2025	0.21	0.21	0.21	0.21	0.21	23,419
June 03, 2025	0.22	0.22	0.22	0.22	0.22	24,000
June 02, 2025	0.21	0.21	0.21	0.22	0.21	324,000
May 30, 2025	0.2	0.2	0.2	0.2	0.2	0
May 29, 2025	0.2	0.2	0.2	0.2	0.2	4
May 28, 2025	0.2	0.19	0.19	0.2	0.19	117,000
May 27, 2025	0.2	0.2	0.2	0.2	0.2	0
May 26, 2025	0.2	0.2	0.2	0.2	0.2	30,024

CASH Financial Services Group Limited (0510.HK) HKSE