CASH Financial Services Group Limited (HKG:0510)
Hong Kong · Delayed Price · Currency is HKD 0.4400
-0.0100 (-2.22%)
Sep 23, 2026, 10:19 AM HKT
HKG:0510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 6,001 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6 |
| Sep 21, 2026 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | 2.27% | 12,000 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 21,005 |
| Sep 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Sep 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,005 |
| Sep 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 30,550 |
| Sep 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | 34,500 |
| Sep 8, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 18,043 |
| Sep 7, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 60,000 |
| Sep 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8 |
| Sep 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 12,000 |
| Sep 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 1, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 31, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 12,000 |
| Aug 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 88 |
| Aug 26, 2026 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 78,000 |
| Aug 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 24,000 |
| Aug 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 6,000 |
| Aug 21, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 133,354 |
| Aug 20, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 42,007 |
| Aug 19, 2026 | 0.51 | 0.51 | 0.51 | 0.52 | 0.52 | -0.96% | 48,600 |
| Aug 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 33,300 |
| Aug 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 6,001 |
| Aug 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 36,000 |
| Aug 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 18,000 |
| Aug 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 11 |
| Aug 10, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 12,000 |
| Aug 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 6.67% | 72,033 |
| Aug 6, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | 77,400 |
| Aug 5, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -3.64% | 12,036 |
| Aug 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76% | 120,027 |
| Aug 3, 2026 | 0.51 | 0.51 | 0.51 | 0.53 | 0.53 | -6.25% | 11,403 |
| Jul 31, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 36,000 |
| Jul 30, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 78,000 |
| Jul 29, 2026 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -14.06% | 660,150 |
| Jul 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 11 |
| Jul 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 9 |
| Jul 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 12,006 |
| Jul 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 42,220 |
| Jul 22, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | - | 108,016 |
| Jul 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 108,000 |
| Jul 20, 2026 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 8.47% | 276,000 |
| Jul 17, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -6.35% | 84,000 |
| Jul 16, 2026 | 0.58 | 0.63 | 0.56 | 0.63 | 0.63 | - | 90,008 |