Want to see HK:6066 full AI Analyst Report?
CSC Financial Co., Ltd. Class H (6066) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.08 | 10.46 | 9.91 | 10.29 | 10.29 | +2.39% | 5,763,754 | 1.21 |
| Oct 29, 2026 | 10.45 | 10.52 | 9.99 | 10.05 | 10.05 | -4.92% | 9,099,245 | 1.93 |
| Oct 28, 2026 | 10.54 | 10.62 | 10.44 | 10.57 | 10.57 | +0.76% | 3,013,440 | 0.63 |
| Oct 27, 2026 | 10.56 | 10.67 | 10.37 | 10.49 | 10.49 | -1.32% | 2,481,403 | 0.52 |
| Oct 26, 2026 | 10.69 | 10.78 | 10.43 | 10.63 | 10.63 | -1.21% | 2,628,892 | 0.54 |
| Oct 23, 2026 | 10.50 | 10.78 | 10.24 | 10.76 | 10.76 | +3.26% | 5,026,915 | 1.02 |
| Oct 22, 2026 | 10.85 | 10.94 | 10.36 | 10.42 | 10.42 | -4.40% | 7,600,500 | 1.56 |
| Oct 21, 2026 | 10.90 | 11.05 | 10.80 | 10.90 | 10.90 | +0.93% | 5,408,500 | 1.11 |
| Oct 20, 2026 | 11.19 | 11.24 | 10.71 | 10.80 | 10.80 | -3.05% | 6,602,500 | 1.33 |
| Oct 19, 2026 | 11.14 | 11.26 | 11.10 | 11.14 | 11.14 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.24 | 11.26 | 11.10 | 11.14 | 11.14 | -0.18% | 2,513,995 | 0.47 |
| Oct 15, 2026 | 11.22 | 11.22 | 11.00 | 11.16 | 11.16 | -0.71% | 3,175,146 | 0.59 |
| Oct 14, 2026 | 11.24 | 11.34 | 11.04 | 11.24 | 11.24 | +0.45% | 3,073,698 | 0.56 |
| Oct 13, 2026 | 11.26 | 11.26 | 11.01 | 11.19 | 11.19 | +0.00% | 6,270,000 | 1.14 |
| Oct 12, 2026 | 11.18 | 11.30 | 11.13 | 11.19 | 11.19 | +0.18% | 2,216,000 | 0.38 |
| Oct 09, 2026 | 11.13 | 11.21 | 10.91 | 11.17 | 11.17 | +1.27% | 4,182,500 | 0.72 |
| Oct 08, 2026 | 11.18 | 11.37 | 10.98 | 11.03 | 11.03 | -2.04% | 4,215,948 | 0.71 |
| Oct 07, 2026 | 11.22 | 11.29 | 11.14 | 11.26 | 11.26 | +0.27% | 834,729 | 0.14 |
| Oct 06, 2026 | 11.18 | 11.26 | 11.18 | 11.23 | 11.23 | +0.99% | 361,500 | 0.06 |
| Oct 05, 2026 | 11.05 | 11.14 | 10.87 | 11.12 | 11.12 | +0.36% | 906,631 | 0.14 |
| Oct 02, 2026 | 11.57 | 11.57 | 10.83 | 11.08 | 11.08 | -2.03% | 3,495,000 | 0.55 |
| Oct 01, 2026 | 11.31 | 11.38 | 11.23 | 11.31 | 11.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 11.23 | 11.38 | 11.23 | 11.31 | 11.31 | +0.27% | 2,612,000 | 0.39 |
| Sep 29, 2026 | 11.25 | 11.35 | 11.20 | 11.28 | 11.28 | +0.89% | 4,049,000 | 0.59 |
| Sep 28, 2026 | 11.34 | 11.39 | 11.08 | 11.18 | 11.18 | -1.32% | 2,888,500 | 0.43 |
| Sep 25, 2026 | 11.16 | 11.33 | 10.99 | 11.33 | 11.33 | +0.27% | 1,752,000 | 0.25 |
| Sep 24, 2026 | 11.50 | 11.60 | 11.26 | 11.30 | 11.30 | -1.74% | 3,228,000 | 0.46 |
| Sep 23, 2026 | 11.57 | 11.63 | 11.50 | 11.50 | 11.50 | -0.61% | 2,175,004 | 0.30 |
| Sep 22, 2026 | 11.61 | 11.76 | 11.56 | 11.57 | 11.57 | +0.00% | 4,107,000 | 0.53 |
| Sep 21, 2026 | 11.43 | 11.68 | 11.39 | 11.57 | 11.57 | +0.43% | 3,357,500 | 0.42 |
| Sep 18, 2026 | 11.20 | 11.57 | 11.20 | 11.52 | 11.52 | +2.86% | 7,575,660 | 0.90 |
| Sep 17, 2026 | 11.30 | 11.45 | 11.10 | 11.20 | 11.20 | -1.75% | 5,760,000 | 0.65 |
| Sep 16, 2026 | 11.28 | 11.46 | 11.17 | 11.40 | 11.40 | +0.62% | 5,344,500 | 0.61 |
| Sep 15, 2026 | 11.42 | 11.51 | 11.25 | 11.33 | 11.33 | -1.05% | 4,306,000 | 0.49 |
| Sep 14, 2026 | 11.50 | 11.56 | 11.43 | 11.45 | 11.45 | -0.69% | 2,572,000 | 0.29 |
| Sep 11, 2026 | 11.83 | 11.83 | 11.47 | 11.53 | 11.53 | -3.92% | 8,408,226 | 0.94 |
| Sep 10, 2026 | 11.97 | 12.01 | 11.68 | 12.00 | 12.00 | +1.18% | 5,175,500 | 0.57 |
| Sep 09, 2026 | 11.80 | 11.99 | 11.65 | 11.86 | 11.86 | +0.76% | 3,019,000 | 0.33 |
| Sep 08, 2026 | 12.22 | 12.22 | 11.77 | 11.77 | 11.77 | -2.32% | 7,178,500 | 0.78 |
| Sep 07, 2026 | 12.38 | 12.45 | 12.05 | 12.05 | 12.05 | -1.87% | 4,691,947 | 0.51 |
| Sep 04, 2026 | 12.01 | 12.50 | 12.01 | 12.28 | 12.28 | +2.68% | 9,882,085 | 1.06 |
| Sep 03, 2026 | 11.95 | 12.22 | 11.89 | 11.96 | 11.96 | +0.34% | 4,642,000 | 0.50 |
| Sep 02, 2026 | 12.16 | 12.17 | 11.83 | 11.92 | 11.92 | -2.77% | 5,387,000 | 0.58 |
| Sep 01, 2026 | 12.22 | 12.38 | 12.11 | 12.26 | 12.26 | +0.74% | 5,077,604 | 0.54 |
| Aug 31, 2026 | 12.20 | 12.25 | 11.95 | 12.17 | 12.17 | -0.41% | 5,290,800 | 0.56 |
| Aug 28, 2026 | 12.34 | 12.42 | 12.16 | 12.22 | 12.22 | -0.65% | 6,820,973 | 0.72 |
| Aug 27, 2026 | 12.08 | 12.31 | 11.93 | 12.30 | 12.30 | +1.99% | 10,959,900 | 1.17 |
| Aug 26, 2026 | 11.48 | 12.12 | 11.48 | 12.06 | 12.06 | +4.87% | 20,233,000 | 2.18 |
| Aug 25, 2026 | 11.56 | 11.56 | 11.38 | 11.50 | 11.50 | -0.52% | 3,107,500 | 0.33 |
| Aug 24, 2026 | 11.61 | 11.63 | 11.39 | 11.56 | 11.56 | +0.17% | 6,941,900 | 0.74 |