China Success Finance Group Holdings Limited (HKG:3623)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
Jan 28, 2026, 3:59 PM HKT
HKG:3623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | - | -1.00% | 4,000 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 18,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,000 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 28,000 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 16, 2026 | 0.97 | 1.02 | 0.93 | 1.02 | 1.02 | -0.97% | 76,000 |
| Jan 15, 2026 | 0.99 | 1.03 | 0.86 | 1.03 | 1.03 | 3.00% | 60,000 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 34,000 |
| Jan 13, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 18,000 |
| Jan 12, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | - | 34,000 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 38,000 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jan 7, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 44,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 12,000 |
| Jan 5, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 20,000 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 6,000 |
| Dec 31, 2025 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 5.71% | 100,000 |
| Dec 30, 2025 | 1.03 | 1.11 | 1.00 | 1.05 | 1.05 | -2.78% | 112,000 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 34,000 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 2,000 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 34,000 |
| Dec 19, 2025 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | 0.93% | 144,000 |
| Dec 18, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 16,000 |
| Dec 17, 2025 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 20,000 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.11 | 1.09 | 1.09 | 1.87% | 2,000 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 192,000 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 34,000 |
| Dec 11, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -3.70% | 246,000 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -10.00% | 742,000 |
| Dec 9, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | - | 126,000 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 126,000 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 2,000 |
| Dec 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 3, 2025 | 1.16 | 1.24 | 1.13 | 1.23 | 1.23 | 1.65% | 134,000 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -4.72% | 270,000 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.28 | 1.28 | - | 2,000 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 30,000 |
| Nov 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 84,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 4,000 |
| Nov 20, 2025 | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | - | 120,000 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 32,000 |
| Nov 18, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 26,000 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 680,000 |