Central China Securities Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.980 | 2.260 | 1.960 | 2.210 | 2.138 | 90,267,000 |
| 2024-11-06 | 2.060 | 2.120 | 1.960 | 1.990 | 1.925 | 44,099,000 |
| 2024-11-05 | 1.920 | 2.050 | 1.870 | 2.030 | 1.964 | 50,309,000 |
| 2024-11-04 | 1.860 | 1.940 | 1.830 | 1.910 | 1.848 | 24,762,000 |
| 2024-11-01 | 1.880 | 1.920 | 1.830 | 1.840 | 1.780 | 19,506,000 |
| 2024-10-31 | 1.830 | 1.950 | 1.780 | 1.860 | 1.800 | 35,549,539 |
| 2024-10-30 | 1.880 | 1.910 | 1.820 | 1.830 | 1.771 | 15,633,539 |
| 2024-10-29 | 1.890 | 1.960 | 1.860 | 1.870 | 1.809 | 17,966,000 |
| 2024-10-28 | 1.870 | 1.890 | 1.830 | 1.880 | 1.819 | 13,902,310 |
| 2024-10-25 | 1.830 | 1.910 | 1.800 | 1.850 | 1.790 | 27,039,000 |
| 2024-10-24 | 1.880 | 1.900 | 1.810 | 1.830 | 1.771 | 19,582,000 |
| 2024-10-23 | 1.900 | 1.960 | 1.870 | 1.880 | 1.819 | 33,239,867 |
| 2024-10-22 | 1.880 | 1.930 | 1.840 | 1.880 | 1.819 | 26,112,000 |
| 2024-10-21 | 1.970 | 1.980 | 1.860 | 1.890 | 1.829 | 57,331,000 |
| 2024-10-18 | 1.840 | 2.130 | 1.800 | 1.990 | 1.925 | 97,872,000 |
| 2024-10-17 | 1.920 | 2.030 | 1.780 | 1.810 | 1.751 | 32,757,813 |
| 2024-10-16 | 1.810 | 1.950 | 1.770 | 1.860 | 1.800 | 42,047,000 |
| 2024-10-15 | 1.860 | 1.930 | 1.770 | 1.810 | 1.751 | 46,359,000 |
| 2024-10-14 | 2.100 | 2.140 | 1.750 | 1.870 | 1.809 | 78,928,000 |
| 2024-10-10 | 2.240 | 2.260 | 1.990 | 2.040 | 1.974 | 62,001,000 |
| 2024-10-09 | 2.560 | 2.660 | 2.010 | 2.060 | 1.993 | 122,567,000 |
| 2024-10-08 | 3.600 | 3.600 | 2.430 | 2.490 | 2.409 | 152,732,000 |
| 2024-10-07 | 3.500 | 4.080 | 3.220 | 4.020 | 3.890 | 52,428,000 |
| 2024-10-04 | 2.500 | 3.290 | 2.500 | 3.140 | 3.038 | 52,742,000 |
| 2024-10-03 | 2.700 | 3.090 | 2.030 | 2.430 | 2.351 | 31,356,000 |
| 2024-10-02 | 1.880 | 2.400 | 1.880 | 2.360 | 2.283 | 29,112,000 |
| 2024-09-30 | 1.580 | 1.820 | 1.460 | 1.780 | 1.722 | 141,506,000 |
| 2024-09-27 | 1.240 | 1.410 | 1.210 | 1.380 | 1.335 | 37,795,610 |
| 2024-09-26 | 1.120 | 1.190 | 1.110 | 1.190 | 1.151 | 7,457,000 |
| 2024-09-25 | 1.120 | 1.160 | 1.110 | 1.120 | 1.084 | 8,215,000 |
| 2024-09-24 | 1.060 | 1.120 | 1.050 | 1.110 | 1.074 | 7,616,000 |
| 2024-09-23 | 1.070 | 1.080 | 1.050 | 1.050 | 1.016 | 1,702,651 |
| 2024-09-20 | 1.070 | 1.070 | 1.060 | 1.060 | 1.026 | 1,116,000 |
| 2024-09-19 | 1.070 | 1.090 | 1.060 | 1.080 | 1.045 | 3,066,000 |
| 2024-09-17 | 1.040 | 1.090 | 1.040 | 1.090 | 1.055 | 160,000 |
| 2024-09-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.026 | 45,000 |
| 2024-09-13 | 1.030 | 1.060 | 1.030 | 1.060 | 1.026 | 2,380,000 |
| 2024-09-12 | 1.030 | 1.040 | 1.020 | 1.030 | 0.997 | 566,000 |
| 2024-09-11 | 1.020 | 1.040 | 1.020 | 1.030 | 0.990 | 788,000 |
| 2024-09-10 | 1.040 | 1.040 | 1.020 | 1.020 | 0.980 | 1,192,000 |
| 2024-09-09 | 1.030 | 1.070 | 1.020 | 1.040 | 0.999 | 2,577,000 |
| 2024-09-05 | 1.040 | 1.040 | 1.030 | 1.040 | 0.999 | 771,000 |
| 2024-09-04 | 1.030 | 1.040 | 1.030 | 1.030 | 0.990 | 203,000 |
| 2024-09-03 | 1.040 | 1.050 | 1.030 | 1.030 | 0.990 | 602,000 |
| 2024-09-02 | 1.060 | 1.060 | 1.030 | 1.040 | 0.999 | 835,000 |
| 2024-08-30 | 1.060 | 1.080 | 1.050 | 1.060 | 1.019 | 2,194,000 |
| 2024-08-29 | 1.040 | 1.050 | 1.030 | 1.050 | 1.009 | 584,747 |
| 2024-08-28 | 1.040 | 1.050 | 1.030 | 1.030 | 0.990 | 811,000 |
| 2024-08-27 | 1.040 | 1.070 | 1.030 | 1.050 | 1.009 | 1,097,000 |
| 2024-08-26 | 1.050 | 1.050 | 1.030 | 1.030 | 0.990 | 946,000 |
| 2024-08-23 | 1.030 | 1.050 | 1.030 | 1.040 | 0.999 | 629,000 |
| 2024-08-22 | 1.050 | 1.050 | 1.030 | 1.050 | 1.009 | 1,041,000 |
| 2024-08-21 | 1.040 | 1.050 | 1.040 | 1.050 | 1.009 | 1,487,000 |
| 2024-08-20 | 1.060 | 1.060 | 1.040 | 1.060 | 1.019 | 1,199,000 |
| 2024-08-19 | 1.060 | 1.080 | 1.060 | 1.080 | 1.038 | 935,000 |
| 2024-08-16 | 1.070 | 1.080 | 1.060 | 1.080 | 1.038 | 2,622,000 |
| 2024-08-15 | 1.040 | 1.090 | 1.040 | 1.060 | 1.019 | 1,890,000 |
| 2024-08-14 | 1.050 | 1.060 | 1.040 | 1.050 | 1.009 | 479,000 |
| 2024-08-13 | 1.070 | 1.070 | 1.040 | 1.070 | 1.028 | 554,000 |
| 2024-08-12 | 1.080 | 1.080 | 1.050 | 1.050 | 1.009 | 651,000 |
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.