CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.700	23.220	21.460	21.600	21.600	22,048,941
2026-10-16	23.640	23.640	22.940	23.220	23.220	6,834,192
2026-10-15	23.200	23.400	22.900	23.260	23.260	10,147,023
2026-10-14	23.600	23.780	23.260	23.460	23.460	6,833,900
2026-10-13	23.640	23.960	23.420	23.740	23.740	4,156,817
2026-10-12	24.060	24.060	23.720	23.800	23.800	4,332,137
2026-10-09	23.740	23.800	23.200	23.720	23.720	13,421,052
2026-10-08	24.160	24.380	23.460	23.540	23.540	3,824,505
2026-10-07	24.020	24.180	23.580	24.000	24.000	2,110,680
2026-10-06	23.920	24.080	23.820	24.020	24.020	1,811,500
2026-10-05	23.800	23.880	23.460	23.880	23.880	2,515,832
2026-10-02	24.020	24.040	23.240	23.740	23.740	5,492,052
2026-09-30	24.080	24.500	23.900	24.400	24.400	5,629,838
2026-09-29	24.000	24.320	24.000	24.220	24.220	5,108,976
2026-09-28	24.120	24.680	24.000	24.080	24.080	7,846,584
2026-09-25	24.320	24.480	23.660	24.320	24.320	3,417,880
2026-09-24	25.000	25.200	24.300	24.440	24.440	8,148,700
2026-09-23	25.540	25.720	25.140	25.320	25.320	6,410,152
2026-09-22	25.260	25.600	25.260	25.540	25.540	6,810,745
2026-09-21	24.560	25.360	24.560	25.260	25.260	6,411,487
2026-09-18	24.320	24.900	24.240	24.780	24.780	15,300,806
2026-09-17	24.500	24.760	23.880	24.240	24.240	10,742,574
2026-09-16	24.520	24.680	24.140	24.640	24.640	13,150,092
2026-09-15	24.880	25.000	24.360	24.560	24.560	8,816,389
2026-09-14	25.120	25.120	24.560	24.880	24.880	5,960,262
2026-09-11	25.600	25.700	24.920	25.220	25.220	9,325,650
2026-09-10	25.800	26.040	25.320	25.920	25.920	14,786,211
2026-09-09	25.960	25.960	25.400	25.820	25.820	11,796,914
2026-09-08	27.000	27.000	25.640	25.700	25.700	15,756,938
2026-09-07	27.500	27.580	26.740	26.780	26.780	7,468,520
2026-09-04	27.000	28.040	26.960	27.280	27.280	20,717,480
2026-09-03	26.700	27.480	26.420	26.780	26.780	14,798,961
2026-09-02	27.080	27.300	26.140	26.400	26.400	14,652,066
2026-09-01	27.100	27.560	27.000	27.340	27.340	7,322,991
2026-08-31	27.100	27.480	26.620	27.360	27.360	22,801,021
2026-08-28	27.300	27.860	27.260	27.440	27.440	8,931,189
2026-08-27	27.540	27.980	27.040	27.480	27.480	8,591,477
2026-08-26	26.000	27.840	25.920	27.640	27.640	43,645,266
2026-08-25	26.260	26.260	25.820	25.980	25.980	8,910,300
2026-08-24	26.240	26.500	26.000	26.080	26.080	8,274,487
2026-08-21	26.000	26.500	25.860	26.240	26.240	15,586,479
2026-08-20	26.340	26.460	25.800	25.860	25.860	6,529,099
2026-08-19	26.260	26.580	26.000	26.140	26.140	5,886,197
2026-08-18	27.020	27.020	26.020	26.500	26.500	7,090,382
2026-08-17	26.380	27.000	26.140	26.740	26.740	6,873,289
2026-08-14	26.980	26.980	26.120	26.220	26.220	8,483,511
2026-08-13	27.000	27.440	26.760	26.980	26.980	11,690,173
2026-08-12	27.200	27.320	26.340	26.940	26.940	38,584,020
2026-08-11	27.480	28.280	27.220	27.300	27.300	39,244,824
2026-08-10	27.360	28.100	27.300	27.440	27.440	27,459,436
2026-08-07	26.980	27.140	26.600	27.100	27.100	10,136,452
2026-08-06	27.220	27.220	26.500	26.780	26.780	9,002,850
2026-08-05	27.180	27.520	27.020	27.280	27.280	9,935,107
2026-08-04	27.180	27.440	26.740	27.080	27.080	8,423,001
2026-08-03	27.320	27.320	26.780	27.180	27.180	6,751,606
2026-07-31	27.320	27.680	27.160	27.320	27.320	8,493,111
2026-07-30	27.900	27.980	26.920	27.320	27.320	10,111,825
2026-07-29	27.260	27.940	27.140	27.780	27.780	10,346,561
2026-07-28	28.040	28.040	27.120	27.260	27.260	9,169,614
2026-07-27	28.000	28.160	27.400	28.040	28.040	5,989,287

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4720 HKD
2025-12-29	0.3196 HKD
2025-07-02	0.3067 HKD
2024-10-29	0.2620 HKD
2024-07-03	0.5207 HKD
2023-07-03	0.5344 HKD
2022-06-30	0.6329 HKD
2021-07-08	0.4802 HKD
2021-07-05	0.4090 HKD
2020-06-29	0.5475 HKD
2019-07-04	0.3984 HKD

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