Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.260	2.260	2.200	2.210	2.159	7,749,000
2026-01-26	2.250	2.290	2.220	2.240	2.188	14,874,000
2026-01-23	2.230	2.240	2.210	2.240	2.188	6,836,000
2026-01-22	2.220	2.260	2.210	2.210	2.159	6,422,000
2026-01-21	2.190	2.240	2.190	2.220	2.169	6,804,000
2026-01-20	2.210	2.240	2.200	2.210	2.159	7,582,000
2026-01-19	2.260	2.260	2.200	2.200	2.149	8,324,000
2026-01-16	2.320	2.320	2.240	2.250	2.198	7,415,000
2026-01-15	2.320	2.320	2.250	2.270	2.217	11,142,000
2026-01-14	2.290	2.380	2.270	2.300	2.247	29,667,000
2026-01-13	2.360	2.380	2.260	2.280	2.227	16,109,000
2026-01-12	2.240	2.330	2.200	2.330	2.276	28,230,000
2026-01-09	2.210	2.260	2.190	2.230	2.178	16,992,000
2026-01-08	2.260	2.270	2.190	2.200	2.149	12,816,500
2026-01-07	2.330	2.350	2.260	2.270	2.217	17,318,500
2026-01-06	2.230	2.380	2.230	2.340	2.286	41,666,000
2026-01-05	2.150	2.250	2.140	2.200	2.149	19,624,000
2026-01-02	2.140	2.170	2.070	2.160	2.110	3,164,000
2025-12-31	2.160	2.190	2.150	2.160	2.110	4,938,000
2025-12-30	2.150	2.180	2.140	2.150	2.100	5,676,000
2025-12-29	2.200	2.250	2.150	2.150	2.100	11,399,000
2025-12-24	2.200	2.220	2.180	2.180	2.130	2,838,838
2025-12-23	2.240	2.250	2.200	2.200	2.149	5,357,000
2025-12-22	2.250	2.270	2.230	2.230	2.178	7,025,000
2025-12-19	2.230	2.270	2.210	2.240	2.188	6,045,000
2025-12-18	2.280	2.280	2.190	2.220	2.169	7,823,000
2025-12-17	2.270	2.300	2.200	2.260	2.208	17,646,000
2025-12-16	2.250	2.280	2.200	2.250	2.198	12,369,000
2025-12-15	2.170	2.280	2.170	2.240	2.188	14,378,000
2025-12-12	2.150	2.210	2.110	2.210	2.159	24,017,000
2025-12-11	2.170	2.170	2.110	2.110	2.061	8,423,000
2025-12-10	2.180	2.190	2.130	2.160	2.110	22,429,000
2025-12-09	2.290	2.300	2.180	2.190	2.139	16,547,000
2025-12-08	2.340	2.410	2.290	2.290	2.237	29,373,000
2025-12-05	2.240	2.330	2.210	2.290	2.237	24,715,000
2025-12-04	2.230	2.250	2.210	2.230	2.178	4,906,000
2025-12-03	2.270	2.290	2.210	2.230	2.178	6,118,000
2025-12-02	2.280	2.280	2.240	2.250	2.198	4,345,000
2025-12-01	2.270	2.320	2.270	2.290	2.237	6,335,000
2025-11-28	2.260	2.290	2.260	2.290	2.237	3,717,000
2025-11-27	2.260	2.310	2.260	2.260	2.208	8,025,000
2025-11-26	2.270	2.300	2.260	2.260	2.208	5,185,000
2025-11-25	2.260	2.310	2.250	2.270	2.217	9,093,125
2025-11-24	2.240	2.270	2.210	2.270	2.217	13,098,000
2025-11-21	2.320	2.320	2.210	2.220	2.169	12,584,000
2025-11-20	2.390	2.420	2.310	2.330	2.276	15,683,000
2025-11-19	2.320	2.350	2.280	2.300	2.247	8,348,000
2025-11-18	2.340	2.370	2.300	2.320	2.266	7,458,000
2025-11-17	2.380	2.390	2.330	2.360	2.305	12,408,000
2025-11-14	2.430	2.450	2.380	2.390	2.335	10,046,000
2025-11-13	2.450	2.480	2.410	2.440	2.384	10,868,000
2025-11-12	2.480	2.490	2.440	2.440	2.384	7,288,000
2025-11-11	2.490	2.500	2.440	2.480	2.423	6,818,000
2025-11-10	2.450	2.500	2.430	2.470	2.413	15,018,000
2025-11-07	2.510	2.510	2.420	2.440	2.384	15,439,000
2025-11-06	2.520	2.560	2.510	2.530	2.471	9,435,000
2025-11-05	2.500	2.520	2.470	2.500	2.442	10,520,110
2025-11-04	2.550	2.560	2.500	2.500	2.442	13,440,000
2025-11-03	2.590	2.590	2.540	2.550	2.491	7,380,000
2025-10-31	2.680	2.680	2.580	2.580	2.520	13,568,000

← NewerPage 4 of 21 · 1,230 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.