CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	11.360	11.700	11.360	11.500	10.876	6,421,036
2024-08-07	11.360	11.520	11.320	11.440	10.819	7,512,300
2024-08-06	11.680	11.680	11.200	11.320	10.705	11,766,170
2024-08-05	11.420	11.860	11.340	11.540	10.914	11,544,940
2024-08-02	11.580	11.680	11.300	11.420	10.800	10,146,650
2024-08-01	11.760	11.920	11.500	11.800	11.159	10,120,140
2024-07-31	11.000	11.880	10.940	11.760	11.122	28,313,141
2024-07-30	11.200	11.260	10.880	10.960	10.365	11,576,210
2024-07-29	11.420	11.420	11.180	11.180	10.573	6,518,989
2024-07-26	11.140	11.520	11.140	11.320	10.705	7,268,320
2024-07-25	11.340	11.420	11.080	11.140	10.535	12,096,640
2024-07-24	11.420	11.540	11.240	11.300	10.687	8,153,498
2024-07-23	11.920	11.920	11.380	11.400	10.781	17,229,529
2024-07-22	11.980	12.220	11.760	11.920	11.273	34,462,047
2024-07-19	11.320	11.740	11.280	11.580	10.951	16,680,740
2024-07-18	11.300	11.500	11.280	11.380	10.762	7,269,322
2024-07-17	11.260	11.420	11.260	11.320	10.705	9,295,183
2024-07-16	11.280	11.480	11.200	11.260	10.649	8,723,992
2024-07-15	11.240	11.340	11.160	11.280	10.668	7,750,486
2024-07-12	11.200	11.340	11.140	11.240	10.630	6,094,622
2024-07-11	11.160	11.220	11.060	11.180	10.573	6,950,713
2024-07-10	11.040	11.340	10.960	11.000	10.403	11,846,160
2024-07-09	10.760	11.020	10.660	10.960	10.365	9,362,115
2024-07-08	10.960	10.960	10.660	10.760	10.176	9,061,423
2024-07-05	11.140	11.140	10.860	10.880	10.289	10,186,540
2024-07-04	11.280	11.300	11.120	11.160	10.554	5,396,060
2024-07-03	11.000	11.280	11.000	11.220	10.611	6,265,258
2024-07-02	11.320	11.840	11.320	11.420	10.308	11,404,600
2024-06-28	11.560	11.720	11.420	11.500	10.380	13,702,270
2024-06-27	11.800	11.820	11.600	11.600	10.470	10,216,000
2024-06-26	11.860	11.900	11.680	11.820	10.669	7,766,175
2024-06-25	11.940	12.040	11.700	11.800	10.651	6,715,519
2024-06-24	11.920	11.920	11.700	11.900	10.741	8,085,693
2024-06-21	12.020	12.060	11.640	11.860	10.705	13,426,450
2024-06-20	12.220	12.240	11.940	12.000	10.831	8,247,979
2024-06-19	12.200	12.240	12.060	12.200	11.012	8,854,839
2024-06-18	12.200	12.300	12.060	12.160	10.976	7,507,818
2024-06-17	12.200	12.200	12.020	12.100	10.921	4,729,255
2024-06-14	12.020	12.460	11.980	12.180	10.994	16,593,189
2024-06-13	12.160	12.180	12.000	12.060	10.885	4,405,258
2024-06-12	12.260	12.260	11.940	12.020	10.849	10,081,050
2024-06-11	12.420	12.440	12.120	12.140	10.958	10,947,600
2024-06-07	12.480	12.640	12.420	12.500	11.282	4,870,394
2024-06-06	12.700	12.780	12.400	12.480	11.264	7,156,500
2024-06-05	12.540	12.720	12.420	12.540	11.319	10,744,750
2024-06-04	12.280	12.540	12.200	12.400	11.192	12,212,210
2024-06-03	12.280	12.340	12.140	12.200	11.012	10,066,630
2024-05-31	12.380	12.620	12.140	12.140	10.958	28,762,520
2024-05-30	12.420	12.460	12.160	12.220	11.030	11,336,280
2024-05-29	12.540	12.720	12.320	12.400	11.192	9,694,360
2024-05-28	12.680	12.960	12.560	12.560	11.337	9,489,098
2024-05-27	12.580	12.700	12.280	12.700	11.463	9,053,362
2024-05-24	12.780	12.860	12.360	12.500	11.282	14,220,710
2024-05-23	13.240	13.300	12.740	12.800	11.553	16,187,500
2024-05-22	13.200	13.540	13.160	13.360	12.059	6,565,410
2024-05-21	13.760	13.760	13.160	13.260	11.968	16,813,910
2024-05-20	13.780	14.180	13.660	13.760	12.420	20,565,189
2024-05-17	13.440	13.960	13.400	13.780	12.438	22,372,529
2024-05-16	13.000	13.400	12.920	13.320	12.023	13,765,340
2024-05-14	13.380	13.540	12.980	13.120	11.842	16,199,310

← NewerPage 10 of 21 · 1,229 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.