CSC Financial Co., Ltd. - 6066.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.28	13.11	13.11	13.28	13.05	6.72M
November 06, 2025	12.95	13.18	13.18	13.21	12.9	9.82M
November 05, 2025	12.91	12.83	12.83	12.92	12.71	18.23M
November 04, 2025	13.17	12.94	12.94	13.17	12.94	8.2M
November 03, 2025	13.34	13.1	13.1	13.34	12.91	9.39M
October 31, 2025	13.53	13.17	13.17	13.53	13.1	14.64M
October 30, 2025	14.17	13.65	13.65	14.19	13.5	13.25M
October 28, 2025	14.1	13.88	13.88	14.17	13.81	7.64M
October 27, 2025	14.05	14.08	14.08	14.35	13.9	20.3M
October 26, 2025	14.05	14.08	14.08	14.35	13.9	20.3M
October 24, 2025	13.6	13.86	13.86	13.9	13.54	6.42M
October 23, 2025	13.34	13.47	13.47	13.54	13.11	6.72M
October 22, 2025	13.66	13.45	13.45	13.66	13.38	6.12M
October 21, 2025	13.23	13.56	13.56	14.01	13.23	14.64M
October 20, 2025	13.4	13.22	13.22	13.47	13.16	5.55M
October 17, 2025	14	13.17	13.17	14	13.1	13.61M
October 16, 2025	13.6	13.96	13.96	13.98	13.6	12.2M
October 15, 2025	13.4	13.54	13.54	13.74	13.3	7.54M
October 14, 2025	13.73	13.22	13.22	13.94	13.14	8.92M
October 13, 2025	12.93	13.61	13.61	13.68	12.92	16.61M
October 10, 2025	13.97	13.52	13.52	14.18	13.47	11.86M
October 09, 2025	13.68	13.9	13.9	14.03	13.39	11.9M
October 08, 2025	13.76	13.65	13.65	13.76	13.3	2.35M
October 06, 2025	13.85	13.76	13.76	13.85	13.6	1.98M
October 03, 2025	13.82	13.81	13.81	14.07	13.65	2.02M
October 02, 2025	13.79	13.74	13.74	14.13	13.42	4.92M
September 30, 2025	13.7	14.14	14.14	14.24	13.64	21.34M
September 29, 2025	12.66	13.66	13.66	13.89	12.66	25.26M
September 26, 2025	12.82	12.67	12.67	12.98	12.58	8.39M
September 25, 2025	12.97	12.82	12.82	12.99	12.78	8.26M
September 24, 2025	12.88	12.91	12.91	13.21	12.77	9.4M
September 23, 2025	13.41	12.95	12.95	13.41	12.8	10.8M
September 22, 2025	13.5	13.35	13.35	13.5	13.2	7.41M
September 19, 2025	13.69	13.36	13.36	13.69	13.28	9.11M
September 18, 2025	13.9	13.59	13.59	14.05	13.31	16.64M
September 17, 2025	13.84	13.88	13.88	13.96	13.63	7M
September 16, 2025	14.01	13.72	13.72	14.05	13.51	6.15M
September 15, 2025	13.99	13.93	13.93	14.13	13.76	7.53M
September 12, 2025	14.2	14.07	14.07	14.3	13.91	9.28M
September 11, 2025	13.98	14.03	14.03	14.2	13.68	12.23M
September 10, 2025	13.63	13.89	13.89	13.94	13.62	11.19M
September 09, 2025	13.56	13.61	13.61	13.89	13.38	19.76M
September 08, 2025	13.62	13.49	13.49	13.62	13.26	8.3M
September 05, 2025	13.31	13.5	13.5	13.5	13.15	11.57M
September 04, 2025	13.48	13.3	13.3	13.58	13.13	13.33M
September 03, 2025	13.88	13.45	13.45	14	13.32	11.32M
September 02, 2025	14.24	13.83	13.83	14.24	13.67	18.62M
September 01, 2025	14.78	14.12	14.12	14.78	13.96	25.65M
August 29, 2025	14.57	14.61	14.61	15.04	14.42	25.43M
August 28, 2025	13.96	14.27	14.27	14.42	13.81	12.8M
August 27, 2025	14.67	14.01	14.01	14.82	13.92	23.18M
August 26, 2025	15.09	14.7	14.7	15.12	14.64	13.33M
August 25, 2025	15.26	15.07	15.07	15.43	14.82	19.79M
August 22, 2025	14.73	14.92	14.92	15.11	14.59	21.4M
August 21, 2025	14.94	14.73	14.73	15.12	14.49	14.55M
August 20, 2025	14.6	14.64	14.64	14.83	14.25	16.16M
August 19, 2025	15.33	14.82	14.82	15.5	14.74	20.93M
August 18, 2025	15.36	15.34	15.34	15.76	14.77	41.96M
August 15, 2025	13.58	15.16	15.16	15.16	13.54	54.77M
August 14, 2025	13.8	13.66	13.66	14.08	13.5	18.99M

CSC Financial Co., Ltd. (6066.HK) HKSE