China Success Finance Group Holdings Limited (HKG:3623)
Hong Kong · Delayed Price · Currency is HKD 0.6000
+0.0500 (9.09%)
Sep 15, 2026, 1:35 PM HKT
HKG:3623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 10,000 |
| Sep 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 12,000 |
| Sep 10, 2026 | 0.56 | 0.56 | 0.55 | 0.57 | 0.57 | - | 10,000 |
| Sep 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 32,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | - |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 2,000 |
| Sep 2, 2026 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 124,000 |
| Sep 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.19% | 2,000 |
| Aug 28, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 70,000 |
| Aug 27, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 70,000 |
| Aug 26, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 4,000 |
| Aug 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 14,000 |
| Aug 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 12,000 |
| Aug 20, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -3.36% | 54,000 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Aug 18, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 32,000 |
| Aug 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 50,000 |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 16,000 |
| Aug 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Aug 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 10, 2026 | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | 1.49% | 2,000 |
| Aug 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.67% | 2,000 |
| Aug 6, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 6.19% | 42,000 |
| Aug 5, 2026 | 0.56 | 0.58 | 0.53 | 0.57 | 0.57 | -13.08% | 164,000 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 18,000 |
| Jul 31, 2026 | 0.56 | 0.65 | 0.55 | 0.65 | 0.65 | -2.99% | 136,000 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 16,000 |
| Jul 29, 2026 | 0.60 | 0.65 | 0.60 | 0.67 | 0.67 | 13.56% | 36,000 |
| Jul 28, 2026 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 18.00% | 102,000 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 24,000 |
| Jul 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 72,000 |
| Jul 23, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 52,000 |
| Jul 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 210,000 |
| Jul 21, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -6.00% | 14,000 |
| Jul 20, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 11.11% | 8,000 |
| Jul 17, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 62,000 |
| Jul 16, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 122,000 |
| Jul 15, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -7.14% | 144,000 |
| Jul 14, 2026 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 7.69% | 18,000 |
| Jul 13, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -9.00% | 68,000 |
| Jul 10, 2026 | 0.55 | 0.55 | 0.55 | 0.50 | 0.50 | -7.41% | 2,000 |
| Jul 9, 2026 | 0.43 | 0.55 | 0.43 | 0.54 | 0.54 | 20.00% | 150,000 |
| Jul 8, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -4.26% | 234,000 |