Central China Securities Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.900	1.950	1.880	1.890	1.846	9,214,000
2026-04-27	1.900	1.920	1.870	1.890	1.846	6,530,000
2026-04-24	1.920	1.920	1.880	1.890	1.846	5,251,000
2026-04-23	1.960	1.960	1.910	1.910	1.866	5,734,000
2026-04-22	1.940	1.970	1.930	1.960	1.915	10,502,000
2026-04-21	1.950	1.960	1.920	1.930	1.885	5,388,000
2026-04-20	1.940	1.940	1.920	1.930	1.885	5,924,000
2026-04-17	1.940	1.940	1.900	1.920	1.876	8,151,000
2026-04-16	1.940	1.970	1.930	1.950	1.905	9,113,000
2026-04-15	1.940	1.960	1.910	1.910	1.866	6,612,000
2026-04-14	1.950	1.980	1.900	1.920	1.876	9,435,000
2026-04-13	1.910	1.960	1.890	1.930	1.885	15,146,000
2026-04-10	1.870	2.040	1.870	1.920	1.876	65,378,000
2026-04-09	1.870	1.870	1.830	1.830	1.788	5,190,000
2026-04-08	1.850	1.920	1.830	1.880	1.837	26,248,000
2026-04-02	1.840	1.840	1.780	1.800	1.758	5,973,000
2026-04-01	1.860	1.860	1.820	1.820	1.778	7,848,000
2026-03-31	1.850	1.870	1.820	1.820	1.778	6,378,000
2026-03-30	1.850	1.850	1.790	1.850	1.807	8,075,000
2026-03-27	1.850	1.890	1.840	1.870	1.827	4,039,000
2026-03-26	1.920	1.930	1.850	1.850	1.807	7,665,000
2026-03-25	1.920	1.970	1.910	1.930	1.885	11,445,000
2026-03-24	1.920	1.930	1.860	1.900	1.856	17,830,000
2026-03-23	1.940	1.940	1.850	1.890	1.846	21,270,000
2026-03-20	2.020	2.030	1.950	1.950	1.905	12,497,000
2026-03-19	2.040	2.050	2.010	2.020	1.973	8,185,000
2026-03-18	2.060	2.090	2.030	2.070	2.022	6,469,000
2026-03-17	2.050	2.140	2.040	2.050	2.003	17,979,000
2026-03-16	2.030	2.040	1.990	2.030	1.983	4,860,700
2026-03-13	2.030	2.070	2.010	2.030	1.983	6,470,000
2026-03-12	2.030	2.070	2.020	2.050	2.003	4,475,000
2026-03-11	2.060	2.070	2.030	2.050	2.003	7,268,000
2026-03-10	2.040	2.080	2.020	2.030	1.983	9,401,000
2026-03-09	2.020	2.040	1.980	2.020	1.973	12,379,000
2026-03-06	1.980	2.120	1.980	2.080	2.032	22,506,000
2026-03-05	2.010	2.030	1.970	1.980	1.934	8,214,000
2026-03-04	2.010	2.020	1.940	1.970	1.924	14,217,000
2026-03-03	2.010	2.120	1.980	2.020	1.973	19,887,000
2026-03-02	2.080	2.080	1.990	2.010	1.964	14,975,000
2026-02-27	2.120	2.130	2.080	2.090	2.042	8,416,000
2026-02-26	2.200	2.210	2.110	2.110	2.061	8,352,000
2026-02-25	2.150	2.220	2.150	2.190	2.139	9,968,000
2026-02-24	2.160	2.160	2.120	2.140	2.090	4,996,000
2026-02-23	2.140	2.190	2.140	2.170	2.120	1,558,000
2026-02-20	2.060	2.130	2.040	2.110	2.061	2,846,000
2026-02-16	2.160	2.160	2.020	2.070	2.022	2,515,000
2026-02-13	2.170	2.220	2.150	2.170	2.120	9,168,000
2026-02-12	2.210	2.220	2.170	2.190	2.139	5,806,000
2026-02-11	2.210	2.230	2.190	2.210	2.159	6,205,000
2026-02-10	2.210	2.240	2.200	2.210	2.159	6,078,000
2026-02-09	2.170	2.240	2.170	2.200	2.149	10,706,000
2026-02-06	2.170	2.180	2.150	2.160	2.110	7,463,000
2026-02-05	2.190	2.200	2.140	2.200	2.149	10,518,000
2026-02-04	2.150	2.220	2.140	2.180	2.130	11,554,000
2026-02-03	2.150	2.170	2.120	2.160	2.110	8,516,000
2026-02-02	2.230	2.250	2.130	2.140	2.090	13,271,000
2026-01-30	2.270	2.310	2.190	2.210	2.159	16,133,000
2026-01-29	2.220	2.280	2.200	2.260	2.208	19,861,000
2026-01-28	2.220	2.250	2.200	2.220	2.169	10,869,000
2026-01-27	2.260	2.260	2.200	2.210	2.159	7,749,000

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0139 HKD
2026-07-14	0.0253 HKD
2025-09-11	0.0088 HKD
2025-07-14	0.0186 HKD
2024-09-12	0.0070 HKD
2024-07-04	0.0150 HKD
2023-06-09	0.0078 HKD
2022-06-28	0.0250 HKD
2021-11-22	0.0207 HKD
2021-07-20	0.0204 HKD
2019-11-25	0.0223 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.