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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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