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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.5	0.5	0.5	0.5	0.5	126,000
November 19, 2025	0.5	0.5	0.5	0.5	0.5	192,002
November 18, 2025	0.52	0.5	0.5	0.52	0.48	120,000
November 17, 2025	0.54	0.54	0.54	0.54	0.54	0
November 14, 2025	0.55	0.55	0.55	0.55	0.55	132,000
November 13, 2025	0.54	0.55	0.55	0.56	0.54	114,000
November 12, 2025	0.57	0.56	0.56	0.57	0.56	65,400
November 11, 2025	0.59	0.59	0.59	0.59	0.59	12
November 10, 2025	0.58	0.59	0.59	0.59	0.55	108,048
November 07, 2025	0.53	0.58	0.58	0.58	0.51	148,500
November 06, 2025	0.54	0.58	0.58	0.58	0.54	126,001
November 05, 2025	0.6	0.58	0.58	0.6	0.54	210,013
November 04, 2025	0.62	0.61	0.61	0.63	0.61	162,008
November 03, 2025	0.67	0.67	0.67	0.67	0.67	0
October 31, 2025	0.69	0.67	0.67	0.7	0.67	1.1M
October 30, 2025	0.67	0.69	0.69	0.69	0.62	103,100
October 28, 2025	0.65	0.67	0.67	0.67	0.65	186,034
October 27, 2025	0.64	0.67	0.67	0.67	0.64	45,000
October 24, 2025	0.65	0.64	0.64	0.65	0.64	555,005
October 23, 2025	0.63	0.63	0.63	0.66	0.6	690,000
October 22, 2025	0.65	0.65	0.65	0.67	0.63	117,000
October 21, 2025	0.63	0.65	0.65	0.7	0.63	702,000
October 20, 2025	0.63	0.6	0.6	0.63	0.6	288,317
October 17, 2025	0.65	0.6	0.6	0.65	0.6	381,616
October 16, 2025	0.64	0.67	0.67	0.7	0.61	630,605
October 15, 2025	0.59	0.64	0.64	0.66	0.59	449,103
October 14, 2025	0.62	0.61	0.61	0.67	0.61	240,000
October 13, 2025	0.58	0.65	0.65	0.65	0.54	628,809
October 10, 2025	0.61	0.63	0.63	0.65	0.61	716,755
October 09, 2025	0.69	0.61	0.61	0.7	0.6	1.86M
October 08, 2025	0.99	0.7	0.7	1	0.6	7.29M
October 03, 2025	1.32	1.11	1.11	1.32	1.1	3.11M
October 02, 2025	1.11	1.32	1.32	1.64	1.11	9.58M
September 30, 2025	0.68	0.93	0.93	0.99	0.68	4.82M
September 29, 2025	0.63	0.66	0.66	0.66	0.61	838,880
September 26, 2025	0.58	0.6	0.6	0.65	0.57	1.6M
September 25, 2025	0.53	0.57	0.57	0.57	0.53	672,316
September 24, 2025	0.52	0.51	0.51	0.57	0.45	1.33M
September 23, 2025	0.52	0.51	0.51	0.52	0.51	94,200
September 22, 2025	0.52	0.52	0.52	0.52	0.52	18,000
September 19, 2025	0.51	0.5	0.5	0.52	0.5	144,000
September 18, 2025	0.55	0.52	0.52	0.55	0.51	86,750
September 17, 2025	0.51	0.56	0.56	0.56	0.51	163,830
September 16, 2025	0.51	0.52	0.52	0.52	0.5	580,203
September 15, 2025	0.52	0.52	0.52	0.52	0.51	339,600
September 12, 2025	0.56	0.53	0.53	0.56	0.53	721,500
September 11, 2025	0.56	0.56	0.56	0.56	0.54	875,468
September 10, 2025	0.5	0.54	0.54	0.55	0.5	759,012
September 09, 2025	0.55	0.52	0.52	0.55	0.51	517,969
September 08, 2025	0.5	0.5	0.5	0.51	0.48	546,013

CASH Financial Services Group Limited (0510.HK) HKSE