China Success Finance Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03623  2013-11-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.080 1.060 1.080 2,333,520 1.080 1.060 1.080 1.000 1.240 2,114,000 1.1038 -14.96%
2025-11-28 0 20 1.270 1.230 1.280 1,935,100 1.270 1.230 1.280 1.200 1.320 1,564,000 1.2373 0.00%
2025-10-31 0 20 1.270 1.270 1.300 5,744,860 1.270 1.270 1.300 1.210 1.390 4,446,000 1.2921 -5.93%
2025-09-30 0 22 1.350 1.330 1.350 13,925,840 1.350 1.330 1.350 1.290 1.670 9,548,000 1.4585 -3.57%
2025-08-29 0 21 1.400 1.380 1.410 16,657,560 1.400 1.380 1.410 1.130 1.490 12,386,000 1.3449 21.74%
2025-07-31 0 22 1.150 1.130 1.160 3,296,700 1.150 1.130 1.160 1.040 1.250 2,868,000 1.1495 4.55%
2025-06-30 0 21 1.100 1.060 1.100 3,140,200 1.100 1.060 1.100 1.000 1.200 2,840,000 1.1057 -5.17%
2025-05-30 0 20 1.160 1.130 1.160 5,262,040 1.160 1.130 1.160 0.860 1.240 5,040,000 1.0441 36.47%
2025-04-30 0 19 0.850 0.850 0.880 1,723,320 0.850 0.850 0.880 0.720 1.000 2,094,000 0.8230 10.39%
2025-03-31 0 21 0.770 0.760 0.770 1,205,160 0.770 0.760 0.770 0.720 0.810 1,572,000 0.7666 -3.75%
2025-02-28 0 20 0.800 0.790 0.800 1,872,640 0.800 0.790 0.800 0.700 0.830 2,430,000 0.7706 -3.61%
2025-01-28 0 19 0.830 0.800 0.830 228,120 0.830 0.800 0.830 0.780 0.860 282,000 0.8089 -4.60%
2024-12-31 0 20 0.870 0.830 0.870 359,100 0.870 0.830 0.870 0.830 0.870 426,000 0.8430 2.35%
2024-11-29 0 21 0.850 0.840 0.850 922,140 0.850 0.840 0.850 0.830 0.880 1,084,000 0.8507 -3.41%
2024-10-31 0 21 0.880 0.870 0.880 40,566,610 0.880 0.870 0.880 0.760 2.500 27,311,400 1.4853 -6.38%
2024-09-30 0 19 0.940 0.900 0.940 294,620 0.940 0.900 0.940 0.860 0.950 318,000 0.9265 -1.05%
2024-08-30 0 22 0.950 0.900 0.950 401,240 0.950 0.900 0.950 0.800 1.000 454,000 0.8838 13.10%
2024-07-31 0 22 0.840 0.830 0.840 454,480 0.840 0.830 0.840 0.760 1.000 544,000 0.8354 0.00%
2024-06-28 0 19 0.840 0.760 0.840 135,020 0.840 0.760 0.840 0.730 0.970 170,000 0.7942 9.09%
2024-05-31 0 21 0.770 0.700 0.770 300,740 0.770 0.700 0.770 0.590 1.090 390,000 0.7711 14.93%
2024-04-30 0 20 0.670 0.610 0.670 194,780 0.670 0.610 0.670 0.590 0.700 322,000 0.6049 8.06%
2024-03-28 0 20 0.620 0.590 0.630 243,140 0.620 0.590 0.630 0.530 0.700 410,000 0.5930 0.00%
2024-02-29 0 19 0.620 0.610 0.690 290,040 0.620 0.610 0.690 0.580 0.700 478,000 0.6068 1.64%
2024-01-31 0 22 0.610 0.610 0.630 772,540 0.610 0.610 0.630 0.580 0.700 1,206,000 0.6406 -10.29%
2023-12-29 0 19 0.680 0.640 0.680 326,880 0.680 0.640 0.680 0.640 0.890 474,000 0.6896 -1.45%
2023-11-30 0 22 0.690 0.650 0.690 675,960 0.690 0.650 0.690 0.620 1.160 934,000 0.7237 -2.82%
2023-10-31 0 20 0.710 0.670 0.750 501,720 0.710 0.670 0.750 0.600 0.820 750,000 0.6690 -2.74%
2023-09-29 0 19 0.730 0.660 0.730 21,380 0.730 0.660 0.730 0.710 0.730 30,000 0.7127 -7.59%
2023-08-31 0 23 0.790 0.680 0.790 35,960 0.790 0.680 0.790 0.640 0.810 50,000 0.7192 12.86%
2023-07-31 0 20 0.700 0.650 0.700 284,140 0.700 0.650 0.700 0.610 0.820 420,000 0.6765 0.00%
2023-06-30 0 21 0.700 0.660 0.700 592,580 0.700 0.660 0.700 0.590 0.820 924,000 0.6413 0.00%
2023-05-31 0 21 0.700 0.630 0.700 156,340 0.700 0.630 0.700 0.640 0.850 224,000 0.6979 0.00%
2023-04-28 0 17 0.700 0.600 0.700 4,221,860 0.700 0.600 0.700 0.620 0.770 6,026,000 0.7006 -6.67%
2023-03-31 0 23 0.750 0.730 0.750 57,040 0.750 0.730 0.750 0.690 0.830 78,000 0.7313 17.19%
2023-02-28 0 20 0.640 0.640 0.750 1,691,920 0.640 0.640 0.750 0.590 0.800 2,552,000 0.6630 -15.79%
2023-01-31 0 18 0.760 0.760 0.800 84,180 0.760 0.760 0.800 0.740 0.880 110,000 0.7653 -5.00%
2022-12-30 0 20 0.800 0.780 0.800 159,660 0.800 0.780 0.800 0.750 0.800 204,000 0.7826 0.00%
2022-11-30 0 22 0.800 0.760 0.800 337,480 0.800 0.760 0.800 0.740 0.900 414,000 0.8152 -11.11%
2022-10-31 0 20 0.900 0.840 0.900 27,400 0.900 0.840 0.900 0.810 0.900 32,000 0.8563 0.00%
2022-09-30 0 21 0.900 0.830 0.900 264,860 0.900 0.830 0.900 0.800 0.950 312,000 0.8489 0.00%
2022-08-31 0 23 0.900 0.850 0.900 183,000 0.900 0.850 0.900 0.830 0.960 208,000 0.8798 0.00%
2022-07-29 0 20 0.900 0.820 0.900 6,161,148 0.900 0.820 0.900 0.840 1.120 5,647,156 1.0910 -10.00%
2022-06-30 0 21 1.000 0.870 1.000 265,980 1.000 0.870 1.000 0.800 1.000 306,000 0.8692 1.01%
2022-05-31 0 20 0.990 0.860 1.150 7,249,232 0.990 0.860 1.150 0.850 1.110 6,831,156 1.0612 -8.33%
2022-04-29 0 18 1.080 1.000 1.080 363,120 1.080 1.000 1.080 0.750 1.100 404,000 0.8988 25.58%
2022-03-31 0 23 0.860 0.800 0.860 789,220 0.860 0.800 0.860 0.800 1.160 886,000 0.8908 -14.00%
2022-02-28 0 17 1.000 0.890 1.000 171,300 1.000 0.890 1.000 0.940 1.090 174,000 0.9845 -4.76%
2022-01-31 0 21 1.050 0.890 1.050 1,820,760 1.050 0.890 1.050 0.910 1.150 1,760,000 1.0345 7.14%
2021-12-31 0 22 0.980 0.820 0.990 6,738,088 0.980 0.820 0.990 0.810 1.040 6,712,312 1.0038 18.07%
2021-11-30 0 22 0.830 0.770 0.850 97,080 0.830 0.770 0.850 0.760 0.850 120,000 0.8090 3.75%
2021-10-29 0 18 0.800 0.760 0.810 168,000 0.800 0.760 0.810 0.770 0.870 208,000 0.8077 -5.88%
2021-09-30 0 21 0.850 0.790 0.840 1,104,040 0.850 0.790 0.840 0.710 0.870 1,388,000 0.7954 11.84%
2021-08-31 0 22 0.760 0.750 0.790 549,580 0.760 0.750 0.790 0.660 0.820 744,000 0.7387 0.00%
2021-07-30 0 21 0.760 0.660 0.760 5,943,200 0.760 0.660 0.760 0.560 1.000 7,548,000 0.7874 -24.00%
2021-06-30 0 21 1.000 0.980 1.000 1,647,860 1.000 0.980 1.000 0.970 1.090 1,612,000 1.0222 -1.96%
2021-05-31 0 20 1.020 0.970 1.020 4,591,160 1.020 0.970 1.020 0.800 1.020 5,124,000 0.8960 2.00%
2021-04-30 0 19 1.000 0.980 1.000 2,729,980 1.000 0.980 1.000 0.970 1.030 2,750,000 0.9927 -0.99%
2021-03-31 0 23 1.010 1.000 1.010 4,400,860 1.010 1.000 1.010 0.990 1.100 4,130,000 1.0656 1.00%
2021-02-26 0 18 1.000 0.990 1.010 6,593,680 1.000 0.990 1.010 0.970 1.110 6,340,000 1.0400 -4.76%
2021-01-29 0 20 1.050 1.030 1.050 11,680,398 1.050 1.030 1.050 0.990 1.100 10,824,312 1.0791 -1.87%
2020-12-31 0 22 1.070 1.010 1.070 1,484,940 1.070 1.010 1.070 0.960 1.110 1,416,000 1.0487 5.94%
2020-11-30 0 21 1.010 1.010 1.040 2,154,180 1.010 1.010 1.040 1.000 1.160 2,022,000 1.0654 -13.68%
2020-10-30 0 18 1.170 1.120 1.170 1,393,220 1.170 1.120 1.170 1.000 1.240 1,242,000 1.1218 6.36%
2020-09-30 0 22 1.100 1.060 1.100 7,481,380 1.100 1.060 1.100 0.990 1.490 6,884,000 1.0868 -12.70%
2020-08-31 0 21 1.260 1.070 1.260 1,169,980 1.260 1.070 1.260 0.960 1.300 1,068,000 1.0955 23.53%
2020-07-31 0 22 1.020 1.000 1.020 2,130,420 1.020 1.000 1.020 0.930 1.050 2,108,000 1.0106 -2.86%
2020-06-30 0 21 1.050 1.020 1.050 2,141,600 1.050 1.020 1.050 0.880 1.090 2,262,000 0.9468 15.38%
2020-05-29 0 20 0.910 0.880 0.910 834,380 0.910 0.880 0.910 0.750 0.960 970,000 0.8602 18.18%
2020-04-29 0 19 0.770 0.760 0.790 6,241,360 0.770 0.760 0.790 0.640 0.880 9,112,000 0.6850 6.94%
2020-03-31 0 22 0.720 0.710 0.720 2,730,120 0.720 0.710 0.720 0.610 0.970 4,020,000 0.6791 -1.37%
2020-02-28 0 20 0.730 0.720 0.730 413,120 0.730 0.720 0.730 0.720 1.050 550,000 0.7511 -12.05%
2020-01-31 0 20 0.830 0.770 0.840 1,015,120 0.830 0.770 0.840 0.640 0.850 1,346,000 0.7542 18.57%
2019-12-31 0 20 0.700 0.660 0.700 117,420 0.700 0.660 0.700 0.620 0.840 174,000 0.6748 0.00%
2019-11-29 0 21 0.700 0.670 0.730 1,580,260 0.700 0.670 0.730 0.600 0.850 2,388,000 0.6618 4.48%
2019-10-31 0 21 0.670 0.660 0.670 2,388,080 0.670 0.660 0.670 0.650 0.750 3,504,000 0.6815 -9.46%
2019-09-30 0 21 0.740 0.730 0.760 1,856,740 0.740 0.730 0.760 0.650 1.030 2,608,000 0.7119 5.71%
2019-08-30 0 22 0.700 0.670 0.700 1,260,800 0.700 0.670 0.700 0.650 0.710 1,852,000 0.6808 -1.41%
2019-07-31 0 22 0.710 0.690 0.710 3,461,080 0.710 0.690 0.710 0.620 0.710 5,182,000 0.6679 0.00%
2019-06-28 0 19 0.710 0.670 0.710 1,036,060 0.710 0.670 0.710 0.670 0.770 1,498,000 0.6916 -2.74%
2019-05-31 0 21 0.730 0.700 0.730 2,799,580 0.730 0.700 0.730 0.570 0.810 3,970,000 0.7052 1.39%
2019-04-30 0 19 0.720 0.710 0.730 1,254,207 0.720 0.710 0.730 0.650 0.780 1,765,700 0.7103 -5.26%
2019-03-29 0 21 0.760 0.730 0.760 838,840 0.760 0.730 0.760 0.700 0.870 1,116,000 0.7516 -6.17%
2019-02-28 0 17 0.810 0.760 0.810 750,140 0.810 0.760 0.810 0.710 0.850 982,000 0.7639 2.53%
2019-01-31 0 22 0.790 0.740 0.790 451,980 0.790 0.740 0.790 0.690 0.820 608,000 0.7434 11.27%
2018-12-31 0 19 0.710 0.650 0.750 1,597,980 0.710 0.650 0.750 0.590 0.800 2,474,000 0.6459 -6.58%
2018-11-30 0 22 0.760 0.720 0.770 776,980 0.760 0.720 0.770 0.690 0.820 1,078,000 0.7208 0.00%
2018-10-31 0 21 0.760 0.730 0.760 2,731,660 0.760 0.730 0.760 0.700 0.870 3,616,000 0.7554 -13.64%
2018-09-28 0 19 0.880 0.840 0.880 1,619,940 0.880 0.840 0.880 0.810 1.000 1,888,000 0.8580 -11.11%
2018-08-31 0 23 0.990 0.850 0.990 3,701,800 0.990 0.850 0.990 0.760 0.990 4,252,000 0.8706 3.13%
2018-07-31 0 21 0.960 0.940 0.960 12,418,760 0.960 0.940 0.960 0.890 1.410 12,430,000 0.9991 -13.51%
2018-06-29 0 20 1.110 1.080 1.110 2,365,520 1.110 1.080 1.110 1.040 1.270 2,024,000 1.1687 -7.50%
2018-05-31 0 21 1.200 1.140 1.210 4,049,400 1.200 1.140 1.210 1.060 1.410 3,256,000 1.2437 -11.11%
2018-04-30 0 19 1.350 1.350 1.390 2,552,720 1.350 1.350 1.390 1.220 1.430 1,932,000 1.3213 -2.88%
2018-03-29 0 21 1.390 1.300 1.390 8,657,520 1.390 1.300 1.390 1.200 1.600 6,062,000 1.4282 -11.46%
2018-02-28 0 18 1.570 1.550 1.570 17,025,740 1.570 1.550 1.570 1.450 1.640 10,796,000 1.5770 -2.48%
2018-01-31 0 22 1.610 1.580 1.610 41,683,730 1.610 1.580 1.610 1.370 1.740 26,517,000 1.5720 10.27%
2017-12-29 0 19 1.460 1.420 1.460 11,631,640 1.460 1.420 1.460 1.360 1.550 7,828,000 1.4859 -2.67%
2017-11-30 0 22 1.500 1.450 1.500 15,256,640 1.500 1.450 1.500 1.420 1.640 9,874,000 1.5451 -2.60%
2017-10-31 0 20 1.540 1.520 1.540 12,197,940 1.540 1.520 1.540 1.300 1.670 8,386,000 1.4546 -0.65%
2017-09-29 0 21 1.550 1.540 1.550 15,059,540 1.550 1.540 1.550 1.470 1.770 9,804,000 1.5361 -9.36%
2017-08-31 0 22 1.710 1.710 1.720 20,688,380 1.710 1.710 1.720 1.500 1.820 12,816,000 1.6143 0.59%
2017-07-31 0 21 1.700 1.670 1.680 31,132,140 1.700 1.670 1.680 1.560 2.020 18,164,000 1.7139 3.66%
2017-06-30 0 22 1.640 1.590 1.640 31,129,515 1.640 1.590 1.640 1.440 1.670 20,101,700 1.5486 0.61%
2017-05-31 0 20 1.630 1.600 1.640 11,298,360 1.630 1.600 1.640 1.590 1.710 6,847,350 1.6500 -4.60%
2017-04-28 0 17 1.730 1.670 1.720 6,781,020 1.709 1.649 1.699 1.640 1.778 3,991,275 1.6990 -2.81%
2017-03-31 0 23 1.780 1.690 1.770 12,003,780 1.758 1.669 1.748 1.570 1.827 7,067,250 1.6985 -0.56%
2017-02-28 0 20 1.790 1.780 1.810 11,422,540 1.768 1.758 1.788 1.669 1.946 6,247,125 1.8284 -8.67%
2017-01-27 0 19 1.960 1.940 1.960 22,688,680 1.936 1.916 1.936 1.709 2.173 11,935,350 1.9010 -10.50%
2016-12-30 0 20 2.190 2.170 2.190 37,960,120 2.163 2.143 2.163 2.035 2.262 18,067,050 2.1011 3.79%
2016-11-30 0 22 2.110 2.100 2.110 50,366,960 2.084 2.074 2.084 1.985 2.301 23,755,275 2.1202 -10.97%
2016-10-31 0 19 2.370 2.280 2.370 80,967,760 2.341 2.252 2.341 2.183 3.160 31,025,025 2.6098 5.80%
2016-09-30 0 21 2.240 2.210 2.250 24,699,020 2.212 2.183 2.222 2.015 2.370 11,377,463 2.1709 10.34%
2016-08-31 0 22 2.030 2.030 2.100 15,463,800 2.005 2.005 2.074 1.926 2.272 7,150,275 2.1627 -7.31%
2016-07-29 0 20 2.190 2.130 2.200 33,943,720 2.163 2.104 2.173 1.877 2.499 15,531,750 2.1854 8.42%
2016-06-30 0 21 2.020 1.990 2.020 16,451,960 1.995 1.965 1.995 1.906 2.469 7,887,375 2.0859 -12.17%
2016-05-31 0 21 2.300 2.190 2.300 10,717,860 2.272 2.163 2.272 2.094 2.556 4,658,317 2.3008 -2.96%
2016-04-29 0 20 2.390 2.350 2.390 14,954,680 2.341 2.302 2.341 2.213 2.566 6,413,975 2.3316 -2.45%
2016-03-31 0 21 2.450 2.390 2.450 23,433,500 2.400 2.341 2.400 2.262 2.713 9,354,479 2.5051 -2.00%
2016-02-29 0 18 2.500 2.450 2.500 36,966,220 2.449 2.400 2.449 2.351 2.801 14,314,538 2.5824 -10.39%
2016-01-29 0 20 2.790 2.700 2.800 56,119,016 2.733 2.644 2.742 2.635 3.448 19,509,735 2.8765 -19.83%
2015-12-31 0 22 3.480 3.390 3.480 172,441,080 3.408 3.320 3.408 2.605 3.820 53,598,857 3.2173 5.78%
2015-11-30 0 21 3.290 3.260 3.290 73,910,660 3.222 3.193 3.222 2.449 3.222 25,694,697 2.8765 3.79%
2015-10-30 0 20 3.170 3.150 3.170 210,571,206 3.105 3.085 3.105 3.036 3.996 62,471,422 3.3707 1.93%
2015-09-30 0 20 3.110 3.100 3.120 141,863,670 3.046 3.036 3.056 2.938 3.624 43,326,492 3.2743 -13.13%
2015-08-31 0 21 3.580 3.500 3.580 254,784,790 3.506 3.428 3.506 2.899 5.886 61,051,197 4.1733 -40.33%
2015-07-31 3 22 6.000 6.000 6.010 645,089,480 5.877 5.877 5.886 4.065 7.160 113,090,975 5.7042 -17.70%
2015-06-30 1 22 7.290 7.300 7.330 1,462,056,549 7.140 7.150 7.179 2.576 8.913 233,555,370 6.2600 179.31%
2015-05-29 0 19 2.610 2.560 2.620 40,435,220 2.556 2.507 2.566 2.430 2.712 15,680,601 2.5787 5.18%
2015-04-30 0 19 2.500 2.470 2.500 19,780,240 2.430 2.401 2.430 2.178 2.576 8,348,344 2.3694 -1.96%
2015-03-31 0 22 2.550 2.490 2.550 5,715,060 2.479 2.421 2.479 2.255 2.615 2,291,783 2.4937 -4.14%
2015-02-27 0 18 2.660 2.560 2.650 7,245,160 2.586 2.489 2.576 2.129 2.654 2,964,506 2.4440 7.69%
2015-01-30 0 21 2.470 2.420 2.470 2,574,400 2.401 2.353 2.401 2.314 2.605 1,065,658 2.4158 -8.86%
2014-12-31 0 21 2.710 2.680 2.710 29,866,680 2.635 2.605 2.635 2.187 2.635 12,098,721 2.4686 1.88%
2014-11-28 0 20 2.660 2.570 2.670 10,610,760 2.586 2.498 2.596 2.430 2.635 4,153,599 2.5546 -1.12%
2014-10-31 0 21 2.690 2.600 2.690 6,204,000 2.615 2.528 2.615 2.508 2.625 2,413,161 2.5709 -0.37%
2014-09-30 0 21 2.700 2.670 2.700 11,971,440 2.625 2.596 2.625 2.430 2.742 4,639,112 2.5805 3.05%
2014-08-29 0 21 2.620 2.600 2.620 9,852,920 2.547 2.528 2.547 2.430 2.625 3,890,271 2.5327 -0.76%
2014-07-31 0 22 2.640 2.600 2.660 8,502,580 2.567 2.528 2.586 2.528 2.654 3,314,239 2.5655 -2.22%
2014-06-30 0 20 2.700 2.690 2.700 3,071,160 2.625 2.615 2.625 2.051 2.635 1,203,495 2.5519 -1.82%
2014-05-30 0 20 2.750 2.700 2.750 28,153,710 2.673 2.625 2.673 2.508 2.771 10,368,569 2.7153 1.48%
2014-04-30 0 20 2.710 2.700 2.710 10,360,700 2.635 2.625 2.635 2.567 2.771 3,877,927 2.6717 -0.73%
2014-03-31 0 21 2.730 2.690 2.730 14,302,460 2.654 2.615 2.654 2.547 2.771 5,322,121 2.6874 -2.15%
2014-02-28 0 19 2.790 2.770 2.790 28,976,420 2.712 2.693 2.712 2.644 3.033 10,457,031 2.7710 -3.13%
2014-01-30 0 21 2.880 2.860 2.880 23,449,320 2.800 2.780 2.800 2.625 2.897 8,434,749 2.7801 0.00%
2013-12-31 0 20 2.880 2.870 2.880 32,551,300 2.800 2.790 2.800 2.528 2.917 12,195,412 2.6691 5.11%
2013-11-29 0 13 2.740 2.700 2.740 191,287,770 2.664 2.625 2.664 2.605 2.858 69,811,945 2.7400

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top