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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.48	0.48	0.48	0.5	0.47	1.26M
September 04, 2025	0.45	0.51	0.51	0.55	0.45	2.55M
September 03, 2025	0.42	0.46	0.46	0.47	0.42	624,600
September 02, 2025	0.42	0.43	0.43	0.45	0.42	1.18M
September 01, 2025	0.35	0.42	0.42	0.42	0.34	1.27M
August 29, 2025	0.38	0.4	0.4	0.4	0.32	840,019
August 28, 2025	0.39	0.38	0.38	0.39	0.3	875,100
August 27, 2025	0.38	0.36	0.36	0.38	0.36	110,460
August 26, 2025	0.38	0.37	0.37	0.38	0.37	24,300
August 25, 2025	0.38	0.38	0.38	0.38	0.37	366,300
August 22, 2025	0.4	0.38	0.38	0.41	0.38	139,500
August 21, 2025	0.39	0.4	0.4	0.4	0.39	84,008
August 20, 2025	0.38	0.39	0.39	0.39	0.38	14,700
August 19, 2025	0.41	0.41	0.41	0.41	0.41	3,000
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

CASH Financial Services Group Limited (0510.HK) HKSE