HKSE - Delayed Quote
HKD
CSC Financial Co., Ltd. (6066.HK)
10.610
+0.170
(+1.63%)
As of 10:22:32 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.580
10.650
10.440
10.590
10.590
3,031,920
Nov 2, 2026
10.300
10.610
9.960
10.440
10.440
14,805,797
Oct 30, 2026
10.080
10.460
9.910
10.290
10.290
5,763,754
Oct 29, 2026
10.500
10.520
9.985
10.050
10.050
9,099,245
Oct 28, 2026
10.550
10.620
10.440
10.570
10.570
3,013,440
Oct 27, 2026
10.560
10.670
10.370
10.490
10.490
2,481,403
Oct 26, 2026
10.700
10.780
10.430
10.630
10.630
2,628,892
Oct 23, 2026
10.500
10.780
10.240
10.760
10.760
5,026,915
Oct 22, 2026
10.850
10.940
10.360
10.420
10.420
7,600,500
Oct 21, 2026
10.900
11.050
10.800
10.900
10.900
5,408,500
Oct 20, 2026
11.190
11.240
10.710
10.800
10.800
6,602,500
Oct 16, 2026
11.240
11.260
11.100
11.140
11.140
2,513,995
Oct 15, 2026
11.220
11.220
11.000
11.160
11.160
3,175,146
Oct 14, 2026
11.240
11.340
11.040
11.240
11.240
3,073,698
Oct 13, 2026
11.260
11.260
11.010
11.190
11.190
6,270,000
Oct 12, 2026
11.180
11.300
11.130
11.190
11.190
2,216,000
Oct 9, 2026
11.130
11.210
10.910
11.170
11.170
4,182,500
Oct 8, 2026
11.180
11.370
10.980
11.030
11.030
4,215,948
Oct 7, 2026
11.220
11.290
11.140
11.260
11.260
834,729
Oct 6, 2026
11.180
11.260
11.180
11.230
11.230
361,500
Oct 5, 2026
11.050
11.140
10.870
11.120
11.120
906,631
Oct 2, 2026
11.570
11.570
10.830
11.080
11.080
3,495,000
Sep 30, 2026
11.230
11.380
11.230
11.310
11.310
2,612,000
Sep 29, 2026
11.250
11.350
11.200
11.280
11.280
4,049,000
Sep 28, 2026
11.340
11.390
11.080
11.180
11.180
2,888,500
Sep 25, 2026
11.160
11.330
10.990
11.330
11.330
1,752,000
Sep 24, 2026
11.500
11.600
11.260
11.300
11.300
3,228,000
Sep 23, 2026
11.570
11.630
11.500
11.500
11.500
2,175,004
Sep 22, 2026
11.610
11.760
11.560
11.570
11.570
4,107,000
Sep 21, 2026
11.430
11.680
11.390
11.570
11.570
3,357,500
Sep 18, 2026
11.200
11.570
11.200
11.520
11.520
7,575,660
Sep 17, 2026
11.300
11.450
11.100
11.200
11.200
5,760,000
Sep 16, 2026
11.280
11.460
11.170
11.400
11.400
5,344,500
Sep 15, 2026
11.420
11.510
11.250
11.330
11.330
4,306,000
Sep 14, 2026
11.500
11.560
11.430
11.450
11.450
2,572,000
Sep 11, 2026
11.830
11.830
11.470
11.530
11.530
8,408,226
Sep 10, 2026
11.970
12.010
11.680
12.000
12.000
5,175,500
Sep 9, 2026
11.800
11.990
11.650
11.860
11.860
3,019,000
Sep 8, 2026
12.220
12.220
11.770
11.770
11.770
7,178,500
Sep 7, 2026
12.380
12.450
12.050
12.050
12.050
4,691,947
Sep 4, 2026
12.010
12.500
12.010
12.280
12.280
9,882,085
Sep 3, 2026
11.950
12.220
11.890
11.960
11.960
4,642,000
Sep 2, 2026
12.160
12.170
11.830
11.920
11.920
5,387,000
Sep 1, 2026
12.220
12.380
12.110
12.260
12.260
5,077,604
Aug 31, 2026
12.200
12.250
11.950
12.170
12.170
5,290,800
Aug 28, 2026
12.340
12.420
12.160
12.220
12.220
6,820,973
Aug 27, 2026
12.080
12.310
11.930
12.300
12.300
10,959,900
Aug 26, 2026
11.480
12.120
11.480
12.060
12.060
20,233,000
Aug 25, 2026
11.560
11.560
11.380
11.500
11.500
3,107,500
Aug 24, 2026
11.610
11.630
11.390
11.560
11.560
6,941,900
Aug 21, 2026
11.400
11.580
11.300
11.540
11.540
6,580,162
Aug 20, 2026
11.410
11.540
11.290
11.290
11.290
5,068,500
Aug 19, 2026
11.460
11.460
11.110
11.210
11.210
4,953,972
Aug 18, 2026
11.610
11.620
11.240
11.360
11.360
6,136,746
Aug 17, 2026
11.480
11.700
11.420
11.610
11.610
3,202,000
Aug 14, 2026
11.640
11.640
11.300
11.410
11.410
4,590,542
Aug 13, 2026
11.560
11.740
11.500
11.600
11.600
3,322,110
Aug 12, 2026
11.580
11.580
11.410
11.540
11.540
4,606,871
Aug 11, 2026
11.740
11.790
11.520
11.550
11.550
7,715,168
Aug 10, 2026
11.890
12.110
11.670
11.740
11.740
6,551,740
Aug 7, 2026
11.830
11.830
11.670
11.760
11.760
2,803,500
Aug 6, 2026
11.860
11.920
11.710
11.770
11.770
3,380,000
Aug 5, 2026
11.700
12.030
11.700
11.900
11.900
6,231,364
Aug 4, 2026
11.730
11.790
11.610
11.730
11.730
6,343,500
Aug 3, 2026
11.760
11.770
11.590
11.670
11.670
4,993,671
Jul 31, 2026
11.830
11.970
11.760
11.780
11.780
6,034,000
Jul 30, 2026
11.720
12.060
11.540
11.830
11.830
4,473,338
Jul 29, 2026
11.780
11.930
11.630
11.910
11.910
5,155,200
Jul 28, 2026
12.040
12.080
11.560
11.640
11.640
10,012,904
Jul 27, 2026
12.210
12.230
11.880
12.130
12.130
5,102,367
Jul 24, 2026
12.430
12.540
12.040
12.170
12.170
5,431,954
Jul 23, 2026
12.290
12.610
12.180
12.440
12.440
12,408,460
Jul 22, 2026
12.030
12.470
11.890
12.180
12.180
15,492,552
Jul 21, 2026
11.850
12.170
11.690
11.950
11.950
10,162,000
Jul 20, 2026
11.800
11.890
11.590
11.720
11.720
5,078,440
Jul 17, 2026
11.950
12.030
11.380
11.520
11.520
10,905,500
Jul 16, 2026
12.280
12.290
11.910
11.920
11.920
7,381,184
Jul 15, 2026
11.750
12.430
11.750
12.300
12.300
19,014,442
Jul 14, 2026
11.500
11.660
11.190
11.650
11.650
6,897,970
Jul 13, 2026
11.980
11.980
11.400
11.500
11.500
10,313,500
Jul 10, 2026
12.400
12.400
11.860
11.860
11.860
8,755,396
Jul 9, 2026
12.180
12.380
11.950
12.270
12.270
9,233,500
Jul 8, 2026
12.000
12.170
11.860
12.010
12.010
6,192,156
Jul 7, 2026
12.500
12.500
11.900
12.000
12.000
9,333,045
Jul 6, 2026
12.780
12.820
12.320
12.500
12.500
9,468,799
Jul 3, 2026
11.950
12.490
11.910
12.470
12.470
12,722,300
Jul 2, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
12.310
12.430
11.840
11.920
11.920
13,518,300
Jun 30, 2026
12.150
12.440
11.850
12.040
11.839
10,433,880
Jun 29, 2026
11.970
12.360
11.830
12.090
11.888
13,334,000
Jun 26, 2026
12.250
12.650
11.830
11.970
11.770
19,390,000
Jun 25, 2026
12.070
12.830
11.910
12.290
12.085
29,415,407
Jun 24, 2026
12.590
12.780
11.980
12.030
11.829
14,907,500
Jun 23, 2026
12.910
13.450
12.490
12.590
12.380
36,831,630
Jun 22, 2026
11.810
13.000
11.630
12.860
12.645
35,138,988
Jun 18, 2026
12.380
12.420
11.720
11.840
11.642
8,324,947
Jun 17, 2026
12.330
12.580
12.280
12.350
12.144
8,588,825
Jun 16, 2026
12.260
12.400
12.170
12.400
12.193
8,341,191
Jun 15, 2026
12.040
12.500
12.040
12.230
12.026
11,190,800
Jun 12, 2026
11.600
12.110
11.550
11.830
11.633
14,569,000
Jun 11, 2026
11.700
11.850
11.290
11.520
11.328
7,090,311
Jun 10, 2026
11.640
11.810
11.520
11.790
11.593
5,300,000
Jun 9, 2026
11.360
11.850
11.180
11.760
11.564
14,521,588
Jun 8, 2026
11.400
11.470
11.060
11.280
11.092
6,593,511
Jun 5, 2026
11.510
11.680
11.350
11.460
11.269
5,937,450
Jun 4, 2026
11.650
11.840
11.450
11.480
11.288
5,329,550
Jun 3, 2026
11.890
11.890
11.600
11.700
11.505
7,875,100
Jun 2, 2026
11.580
11.950
11.410
11.830
11.633
11,527,700
Jun 1, 2026
11.530
11.660
11.300
11.470
11.279
7,877,641
May 29, 2026
11.090
11.840
10.970
11.350
11.161
11,347,046
May 28, 2026
11.720
11.720
10.910
11.040
10.856
14,650,940
May 27, 2026
11.750
11.930
11.550
11.600
11.406
5,084,534
May 26, 2026
11.450
11.980
11.360
11.710
11.515
13,311,593
May 22, 2026
11.600
11.680
11.300
11.310
11.121
5,457,500
May 21, 2026
11.520
12.000
11.460
11.570
11.377
12,278,238
May 20, 2026
11.450
11.510
11.260
11.460
11.269
3,793,391
May 19, 2026
11.170
11.440
11.170
11.390
11.200
4,426,672
May 18, 2026
11.370
11.410
11.150
11.250
11.062
5,327,500
May 15, 2026
11.470
11.520
11.240
11.370
11.180
5,460,500
May 14, 2026
11.770
11.780
11.450
11.520
11.328
3,522,067
May 13, 2026
11.850
11.850
11.550
11.700
11.505
5,498,000
May 12, 2026
11.830
11.980
11.720
11.790
11.593
6,302,695
May 11, 2026
11.810
11.930
11.560
11.890
11.692
5,135,000
May 8, 2026
11.830
11.980
11.600
11.750
11.554
7,588,299
May 7, 2026
11.970
12.050
11.820
11.990
11.790
6,386,000
May 6, 2026
11.800
11.960
11.600
11.870
11.672
6,281,000
May 5, 2026
11.700
11.830
11.630
11.790
11.593
1,510,500
May 4, 2026
11.970
12.200
11.590
11.930
11.731
3,020,500
Apr 30, 2026
11.670
12.130
11.560
11.620
11.426
20,712,500
Apr 29, 2026
10.890
11.180
10.890
11.160
10.974
3,940,000
Apr 28, 2026
10.830
11.160
10.830
10.910
10.728
3,866,800
Apr 27, 2026
10.900
11.000
10.770
10.820
10.639
3,097,500
Apr 24, 2026
10.820
10.820
10.630
10.800
10.620
2,941,900
Apr 23, 2026
11.030
11.050
10.800
10.810
10.630
2,611,900
Apr 22, 2026
10.860
11.100
10.860
11.030
10.846
3,467,110
Apr 21, 2026
11.120
11.120
10.880
10.970
10.787
2,790,985
Apr 20, 2026
11.070
11.140
10.980
11.070
10.885
2,843,000
Apr 17, 2026
11.170
11.170
10.800
10.980
10.797
5,567,701
Apr 16, 2026
11.010
11.300
11.010
11.170
10.984
3,494,500
Apr 15, 2026
11.110
11.270
10.950
10.950
10.767
3,167,000
Apr 14, 2026
11.270
11.350
11.050
11.110
10.925
3,328,800
Apr 13, 2026
11.100
11.230
11.020
11.080
10.895
4,414,764
Apr 10, 2026
10.850
11.480
10.850
11.110
10.925
12,151,150
Apr 9, 2026
10.790
10.790
10.610
10.640
10.462
1,858,108
Apr 8, 2026
10.500
10.940
10.410
10.830
10.649
10,861,400
Apr 2, 2026
10.410
10.540
10.180
10.290
10.118
6,919,648
Apr 1, 2026
10.570
10.680
10.410
10.480
10.305
4,417,586
Mar 31, 2026
10.500
10.720
10.340
10.360
10.187
3,574,500
Mar 30, 2026
10.400
10.610
10.210
10.590
10.413
4,877,838
Mar 27, 2026
10.440
10.600
10.360
10.560
10.384
3,327,097
Mar 26, 2026
10.910
10.980
10.370
10.420
10.246
7,657,000
Mar 25, 2026
10.820
11.060
10.790
10.930
10.748
6,983,500
Mar 24, 2026
10.800
10.800
10.500
10.760
10.580
11,531,500
Mar 23, 2026
11.110
11.110
10.500
10.600
10.423
11,592,000
Mar 20, 2026
11.310
11.450
11.180
11.250
11.062
2,596,900
Mar 19, 2026
11.470
11.470
11.270
11.310
11.121
2,408,500
Mar 18, 2026
11.390
11.580
11.370
11.470
11.279
1,491,500
Mar 17, 2026
11.200
11.820
11.200
11.440
11.249
7,251,500
Mar 16, 2026
11.260
11.300
11.080
11.270
11.082
2,340,848
Mar 13, 2026
11.310
11.480
11.220
11.260
11.072
3,556,500
Mar 12, 2026
11.400
11.470
11.200
11.280
11.092
4,561,500
Mar 11, 2026
11.410
11.510
11.350
11.460
11.269
3,228,492
Mar 10, 2026
11.390
11.560
11.320
11.370
11.180
4,845,000
Mar 9, 2026
11.430
11.430
11.110
11.290
11.102
5,988,040
Mar 6, 2026
11.430
11.580
11.280
11.560
11.367
3,332,300
Mar 5, 2026
11.320
11.420
11.220
11.280
11.092
4,215,733
Mar 4, 2026
11.490
11.490
11.030
11.200
11.013
6,609,000
Mar 3, 2026
11.650
11.870
11.490
11.500
11.308
5,549,987
Mar 2, 2026
11.870
11.880
11.600
11.650
11.456
8,523,223
Feb 27, 2026
12.150
12.150
11.950
11.990
11.790
4,750,849
Feb 26, 2026
12.490
12.560
12.080
12.080
11.878
5,068,797
Feb 25, 2026
12.750
12.750
12.450
12.480
12.272
3,802,000
Feb 24, 2026
12.660
12.860
12.520
12.540
12.331
3,049,500
Feb 23, 2026
12.800
12.960
12.780
12.910
12.694
1,527,000
Feb 20, 2026
12.890
12.890
12.460
12.690
12.478
624,043
Feb 16, 2026
12.650
12.650
12.650
12.650
12.439
-
Feb 13, 2026
12.870
13.080
12.650
12.730
12.517
6,607,454
Feb 12, 2026
12.860
12.930
12.700
12.920
12.704
5,139,500
Feb 11, 2026
12.750
12.920
12.750
12.870
12.655
3,020,305
Feb 10, 2026
12.730
12.950
12.710
12.800
12.586
3,178,981
Feb 9, 2026
12.600
12.840
12.550
12.710
12.498
3,381,997
Feb 6, 2026
12.600
12.660
12.380
12.480
12.272
6,373,154
Feb 5, 2026
12.710
12.830
12.580
12.810
12.596
6,844,948
Feb 4, 2026
12.510
12.880
12.270
12.710
12.498
6,330,000
Feb 3, 2026
12.490
12.620
12.140
12.460
12.252
5,384,918
Feb 2, 2026
12.520
12.770
12.180
12.340
12.134
9,858,454
Jan 30, 2026
12.940
13.030
12.580
12.610
12.399
9,553,954
Jan 29, 2026
12.680
12.900
12.550
12.850
12.635
7,418,908
Jan 28, 2026
12.740
12.810
12.650
12.660
12.449
5,700,500
Jan 27, 2026
12.620
12.760
12.620
12.670
12.458
6,481,300
Jan 26, 2026
12.620
12.910
12.460
12.690
12.478
10,132,408
Jan 23, 2026
12.580
12.690
12.540
12.640
12.429
6,508,000
Jan 22, 2026
12.570
12.710
12.520
12.570
12.360
4,081,000
Jan 21, 2026
12.500
12.600
12.460
12.530
12.321
4,978,500
Jan 20, 2026
12.520
12.650
12.430
12.530
12.321
3,483,800
Jan 19, 2026
12.620
12.670
12.430
12.530
12.321
6,075,500
Jan 16, 2026
12.810
12.950
12.630
12.680
12.468
6,627,308
Jan 15, 2026
12.990
13.180
12.660
12.780
12.567
10,509,800
Jan 14, 2026
13.210
13.440
12.960
12.960
12.744
13,803,300
Jan 13, 2026
13.410
13.660
13.120
13.170
12.950
9,365,533
Jan 12, 2026
13.280
13.360
12.980
13.320
13.098
9,036,333
Jan 9, 2026
13.170
13.240
13.020
13.140
12.921
8,477,028
Jan 8, 2026
13.410
13.530
13.040
13.150
12.930
13,074,946
Jan 7, 2026
13.870
13.880
13.570
13.650
13.422
10,705,000
Jan 6, 2026
13.160
13.950
13.160
13.860
13.629
25,526,158
Jan 5, 2026
13.010
13.270
12.990
13.090
12.871
7,917,353
Jan 2, 2026
13.000
13.150
12.630
13.130
12.911
1,950,500
Dec 31, 2025
12.800
12.800
12.800
12.800
12.586
-
Dec 30, 2025
12.870
13.000
12.800
12.810
12.596
4,003,705
Dec 29, 2025
13.100
13.310
12.830
12.870
12.655
7,179,510
Dec 24, 2025
12.970
12.970
12.970
12.970
12.753
-
Dec 23, 2025
13.180
13.190
12.900
12.920
12.704
4,982,476
Dec 22, 2025
13.170
13.280
13.000
13.110
12.891
10,200,026
Dec 19, 2025
12.870
13.250
12.870
13.100
12.881
16,646,200
Dec 18, 2025
13.030
13.050
12.680
12.870
12.655
9,648,000
Dec 17, 2025
13.000
13.190
12.850
13.040
12.822
12,258,691
Dec 16, 2025
12.660
13.070
12.600
12.900
12.685
14,438,015
Dec 15, 2025
12.500
12.850
12.380
12.700
12.488
7,622,000
Dec 12, 2025
12.350
12.570
12.160
12.570
12.360
14,896,000
Dec 11, 2025
12.290
12.510
12.180
12.290
12.085
6,815,500
Dec 10, 2025
12.370
12.410
12.130
12.280
12.075
10,673,000
Dec 9, 2025
12.880
12.880
12.380
12.420
12.213
7,653,000
Dec 8, 2025
12.660
13.100
12.540
12.760
12.547
14,290,868
Dec 5, 2025
12.150
12.500
12.090
12.390
12.183
8,166,214
Dec 4, 2025
12.150
12.280
12.060
12.150
11.947
3,823,659
Dec 3, 2025
12.140
12.430
12.110
12.150
11.947
6,594,159
Dec 2, 2025
12.100
12.160
12.010
12.080
11.878
3,837,700
Dec 1, 2025
11.840
12.120
11.840
12.050
11.849
2,344,853
Nov 28, 2025
11.900
12.050
11.890
11.960
11.760
1,872,501
Nov 27, 2025
11.720
12.010
11.720
11.920
11.721
4,249,501
Nov 26, 2025
11.860
11.920
11.710
11.810
11.613
4,010,878
Nov 25, 2025
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
12.100
12.100
11.780
11.820
11.623
5,170,225
Nov 24, 2025
12.080
12.100
11.930
12.010
11.632
5,734,500
Nov 21, 2025
12.230
12.400
11.940
11.960
11.583
12,074,000
Nov 20, 2025
12.900
13.090
12.490
12.550
12.155
6,750,000
Nov 19, 2025
12.540
12.620
12.350
12.450
12.058
2,683,730
Nov 18, 2025
12.880
12.880
12.400
12.450
12.058
9,381,247
Nov 17, 2025
12.870
12.870
12.610
12.740
12.339
4,533,741
Nov 14, 2025
13.080
13.160
12.870
12.870
12.464
4,784,103
Nov 13, 2025
13.060
13.290
13.030
13.250
12.832
4,683,630
Nov 12, 2025
13.120
13.240
13.020
13.100
12.687
5,118,316
Nov 11, 2025
13.290
13.330
13.010
13.090
12.677
3,889,300
Nov 10, 2025
13.150
13.310
13.010
13.220
12.803
5,699,450
Nov 7, 2025
13.280
13.280
13.050
13.110
12.697
6,715,000
Nov 6, 2025
12.950
13.210
12.900
13.180
12.765
9,824,084
Nov 5, 2025
12.910
12.920
12.710
12.830
12.426
18,226,590
Nov 4, 2025
13.170
13.170
12.940
12.940
12.532
8,199,500
Nov 3, 2025
13.340
13.340
12.910
13.100
12.687
9,385,500
