Want to see HK:3623 full AI Analyst Report?
China Success Finance Group Holdings Ltd. (3623) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 2,000 | 0.14 |
| Oct 28, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 2,000 | 0.12 |
| Oct 26, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | -0.92% | 0 | 0.00 |
| Oct 21, 2026 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 16,000 | 0.76 |
| Oct 19, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.91% | 0 | 0.00 |
| Oct 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | 12,000 | 0.44 |
| Oct 12, 2026 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | 14,000 | 0.47 |
| Oct 08, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | -2.54% | 0 | 0.00 |
| Oct 07, 2026 | 0.59 | 0.61 | 0.55 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.59 | 0.61 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.59 | 0.61 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.59 | 0.61 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.59 | 0.65 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.59 | 0.65 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.59 | 0.65 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.59 | 0.60 | 0.53 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.59 | 0.59 | 0.53 | 0.59 | 0.59 | -0.84% | 0 | 0.00 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | -0.83% | 122,000 | 3.08 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.60 | 0.61 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | +9.09% | 0 | 0.00 |
| Sep 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 10,000 | 0.25 |
| Sep 14, 2026 | 0.58 | 0.67 | 0.55 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +1.75% | 12,000 | 0.29 |
| Sep 10, 2026 | 0.56 | 0.56 | 0.55 | 0.57 | 0.57 | +0.00% | 10,000 | 0.24 |
| Sep 09, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 32,000 | 0.76 |
| Sep 08, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -6.25% | 0 | 0.00 |
| Sep 04, 2026 | 0.64 | 0.64 | 0.53 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +3.23% | 2,000 | 0.03 |
| Sep 02, 2026 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | +3.33% | 124,000 | 2.09 |
| Sep 01, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +6.19% | 2,000 | 0.03 |
| Aug 28, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 70,000 | 1.05 |
| Aug 27, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.00% | 70,000 | 1.07 |
| Aug 26, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.00% | 4,000 | 0.06 |
| Aug 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 14,000 | 0.20 |
| Aug 24, 2026 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |