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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.89	12.69	12.69	12.89	12.46	608,543
February 16, 2026	13	12.67	12.67	13	12.35	1.03M
February 13, 2026	12.87	12.73	12.73	13.08	12.65	6.61M
February 12, 2026	12.86	12.92	12.92	12.93	12.7	5.14M
February 11, 2026	12.75	12.87	12.87	12.92	12.75	3.02M
February 10, 2026	12.73	12.8	12.8	12.95	12.71	3.19M
February 09, 2026	12.6	12.71	12.71	12.84	12.55	3.38M
February 06, 2026	12.6	12.48	12.48	12.66	12.38	6.18M
February 05, 2026	12.71	12.81	12.81	12.83	12.58	6.84M
February 04, 2026	12.51	12.71	12.71	12.88	12.27	6.33M
February 03, 2026	12.49	12.46	12.46	12.62	12.14	5.39M
February 02, 2026	12.52	12.34	12.34	12.77	12.18	9.86M
January 30, 2026	12.94	12.61	12.61	13.03	12.58	9.55M
January 29, 2026	12.68	12.85	12.85	12.9	12.55	7.42M
January 28, 2026	12.74	12.66	12.66	12.81	12.65	5.7M
January 27, 2026	12.62	12.67	12.67	12.76	12.62	6.49M
January 26, 2026	12.62	12.69	12.69	12.91	12.46	10.16M
January 23, 2026	12.58	12.64	12.64	12.69	12.54	6.51M
January 22, 2026	12.57	12.57	12.57	12.71	12.52	4.08M
January 21, 2026	12.5	12.53	12.53	12.6	12.46	4.87M
January 20, 2026	12.52	12.53	12.53	12.65	12.43	3.48M
January 19, 2026	12.62	12.53	12.53	12.67	12.43	6.08M
January 16, 2026	12.81	12.68	12.68	12.95	12.63	6.58M
January 15, 2026	12.99	12.78	12.78	13.18	12.66	10.51M
January 14, 2026	13.21	12.96	12.96	13.44	12.96	13.8M
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

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