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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	13.36	13.7	13.7	13.9	13.2	25.42M
August 12, 2025	13.03	13.25	13.25	13.25	12.95	12.4M
August 11, 2025	12.83	13.02	13.02	13.1	12.69	11.4M
August 08, 2025	12.89	12.73	12.73	12.89	12.67	5.66M
August 07, 2025	12.86	12.89	12.89	13.13	12.73	11.01M
August 06, 2025	12.8	12.84	12.84	12.92	12.72	6.11M
August 05, 2025	12.55	12.87	12.87	12.91	12.55	10.71M
August 04, 2025	12.24	12.51	12.51	12.57	12.19	9.18M
August 01, 2025	12.58	12.36	12.36	12.66	12.16	13.97M
July 31, 2025	12.92	12.56	12.56	13.18	12.5	18.14M
July 30, 2025	13.18	13.12	13.12	13.34	12.78	29.8M
July 29, 2025	13.08	13.28	13.28	13.46	12.68	28.57M
July 28, 2025	13.36	13.18	13.18	13.54	12.96	25.43M
July 25, 2025	13.32	13.2	13.2	13.46	13.08	29.56M
July 24, 2025	12.84	13.34	13.34	13.46	12.72	34.53M
July 23, 2025	12.52	12.84	12.84	13.16	12.38	36.16M
July 22, 2025	12.54	12.36	12.36	12.7	12.1	28.47M
July 21, 2025	12.22	12.5	12.5	12.52	11.94	23.48M
July 18, 2025	11.8	12.04	12.04	12.08	11.66	21.52M
July 17, 2025	11.6	11.8	11.8	12.16	11.46	25.55M
July 16, 2025	11.66	11.54	11.54	11.78	11.4	13.55M
July 15, 2025	11.98	11.66	11.66	12.16	11.38	24.02M
July 14, 2025	11.82	11.7	11.7	11.92	11.6	20.68M
July 11, 2025	10.96	11.66	11.66	12.08	10.88	61.99M

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