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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.41	13.17	13.17	13.66	13.12	9.37M
January 12, 2026	13.28	13.32	13.32	13.36	12.98	9.04M
January 09, 2026	13.17	13.14	13.14	13.24	13.02	8.48M
January 08, 2026	13.41	13.15	13.15	13.53	13.04	13.08M
January 07, 2026	13.87	13.65	13.65	13.88	13.57	10.71M
January 06, 2026	13.16	13.86	13.86	13.95	13.16	25.53M
January 05, 2026	13.01	13.09	13.09	13.27	12.99	7.92M
January 02, 2026	13	13.13	13.13	13.15	12.63	1.96M
December 31, 2025	13.02	12.84	12.84	13.02	12.73	2.56M
December 30, 2025	12.87	12.81	12.81	13	12.8	4.01M
December 29, 2025	13.1	12.87	12.87	13.31	12.83	7.18M
December 24, 2025	12.76	13.03	13.03	13.04	12.76	2M
December 23, 2025	13.18	12.92	12.92	13.19	12.9	4.71M
December 22, 2025	13.17	13.11	13.11	13.28	13	10.2M
December 19, 2025	12.87	13.1	13.1	13.25	12.87	16.71M
December 18, 2025	13.03	12.87	12.87	13.05	12.68	9.65M
December 17, 2025	13	13.04	13.04	13.19	12.85	12.26M
December 16, 2025	12.66	12.9	12.9	13.07	12.6	14.44M
December 15, 2025	12.5	12.7	12.7	12.85	12.38	7.62M
December 12, 2025	12.35	12.4	12.4	12.55	12.16	12.01M
December 11, 2025	12.29	12.29	12.29	12.51	12.18	6.82M
December 10, 2025	12.37	12.28	12.28	12.41	12.13	10.67M
December 09, 2025	12.88	12.42	12.42	12.88	12.38	7.56M
December 08, 2025	12.66	12.76	12.76	13.1	12.54	14.29M
December 05, 2025	12.15	12.39	12.39	12.5	12.09	8.17M
December 04, 2025	12.15	12.15	12.15	12.28	12.06	3.83M
December 03, 2025	12.14	12.15	12.15	12.43	12.11	6.59M
December 02, 2025	12.1	12.08	12.08	12.16	12.01	3.84M
December 01, 2025	11.84	12.05	12.05	12.12	11.84	2.36M
November 28, 2025	11.9	11.96	11.96	12.05	11.89	1.88M
November 27, 2025	11.72	11.92	11.92	12.01	11.72	4.16M
November 26, 2025	11.86	11.81	11.81	11.92	11.71	3.79M
November 25, 2025	12.1	11.82	11.82	12.1	11.78	5.17M
November 24, 2025	12.08	12.01	11.83	12.1	11.93	5.73M
November 21, 2025	12.23	11.96	11.96	12.4	11.94	12.08M
November 20, 2025	12.9	12.55	12.55	13.09	12.49	6.75M
November 19, 2025	12.54	12.45	12.45	12.62	12.35	2.62M
November 18, 2025	12.88	12.45	12.45	12.88	12.4	9.38M
November 17, 2025	12.87	12.74	12.74	12.87	12.61	4.54M
November 14, 2025	13.08	12.87	12.87	13.16	12.87	4.79M
November 13, 2025	13.06	13.25	13.25	13.29	13.03	4.41M
November 12, 2025	13.12	13.1	13.1	13.24	13.02	5.12M
November 11, 2025	13.29	13.09	13.09	13.33	13.01	3.89M
November 10, 2025	13.15	13.22	13.22	13.31	13.01	5.7M
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

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