CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	13.060	13.480	12.860	13.380	12.077	15,719,030
2024-05-10	12.580	13.080	12.580	13.060	11.788	20,148,350
2024-05-09	12.340	12.680	12.320	12.480	11.264	11,712,410
2024-05-08	12.720	12.820	12.200	12.300	11.102	15,277,500
2024-05-07	12.920	12.960	12.700	12.800	11.553	9,096,495
2024-05-06	12.800	13.140	12.720	12.840	11.589	14,330,600
2024-05-03	13.060	13.120	12.720	12.800	11.553	7,440,966
2024-05-02	12.420	12.700	12.200	12.660	11.427	7,543,209
2024-04-30	12.480	12.700	12.380	12.560	11.337	14,629,410
2024-04-29	12.400	12.840	12.240	12.500	11.282	22,188,520
2024-04-26	11.860	12.440	11.860	12.320	11.120	30,361,789
2024-04-25	11.580	11.980	11.460	11.540	10.416	17,341,330
2024-04-24	11.500	11.620	11.020	11.580	10.452	17,143,949
2024-04-23	11.440	11.640	11.360	11.500	10.380	10,115,840
2024-04-22	11.340	11.580	11.300	11.440	10.326	9,604,278
2024-04-19	11.120	11.280	11.040	11.160	10.073	11,316,500
2024-04-18	11.080	11.400	11.060	11.180	10.091	19,268,109
2024-04-17	10.940	11.100	10.900	11.060	9.983	17,034,961
2024-04-16	11.320	11.420	10.860	10.940	9.874	29,896,131
2024-04-15	11.540	11.680	11.360	11.500	10.380	23,368,609
2024-04-12	12.200	12.200	11.700	11.800	10.651	16,062,730
2024-04-11	12.260	12.300	12.120	12.120	10.939	9,548,400
2024-04-10	12.620	12.620	12.240	12.320	11.120	10,597,770
2024-04-09	12.360	12.600	12.360	12.560	11.337	7,362,803
2024-04-08	12.480	12.580	12.260	12.340	11.138	14,893,620
2024-04-05	12.840	12.900	12.140	12.480	11.264	10,385,540
2024-04-03	12.960	13.020	12.820	12.880	11.625	9,384,736
2024-04-02	13.100	13.160	12.900	12.960	11.698	10,017,080
2024-03-28	13.160	13.160	12.900	12.900	11.643	16,275,240
2024-03-27	13.200	13.240	12.960	13.100	11.824	5,322,574
2024-03-26	13.180	13.280	13.040	13.240	11.950	7,999,946
2024-03-25	13.720	13.720	13.100	13.180	11.896	15,869,560
2024-03-22	14.080	14.080	13.720	13.720	12.384	8,097,962
2024-03-21	14.160	14.320	14.040	14.160	12.781	6,696,697
2024-03-20	14.060	14.180	14.000	14.040	12.672	6,500,926
2024-03-19	14.280	14.400	14.020	14.060	12.690	6,903,801
2024-03-18	14.160	14.520	14.020	14.340	12.943	9,084,215
2024-03-15	14.160	14.240	13.700	13.960	12.600	54,104,711
2024-03-14	14.600	14.740	14.180	14.340	12.943	11,949,420
2024-03-13	15.000	15.000	14.600	14.680	13.250	8,202,844
2024-03-12	14.480	15.000	14.480	14.940	13.485	7,243,480
2024-03-11	14.360	14.600	14.360	14.480	13.070	7,445,885
2024-03-08	14.180	14.480	14.180	14.360	12.961	6,255,509
2024-03-07	14.200	14.360	14.060	14.180	12.799	5,731,948
2024-03-06	14.100	14.520	14.100	14.360	12.961	4,264,616
2024-03-05	14.420	14.420	14.080	14.120	12.745	5,779,623
2024-03-04	14.760	14.780	14.300	14.420	13.015	6,252,450
2024-03-01	14.520	14.760	14.400	14.760	13.322	6,728,200
2024-02-29	14.580	14.660	14.320	14.520	13.106	20,156,750
2024-02-28	15.080	15.240	14.460	14.600	13.178	7,178,399
2024-02-27	14.960	15.140	14.620	15.120	13.647	10,556,730
2024-02-26	15.200	15.320	14.740	15.000	13.539	15,271,390
2024-02-23	15.300	15.440	15.200	15.280	13.792	5,592,775
2024-02-22	15.080	15.320	14.940	15.300	13.810	7,144,844
2024-02-21	15.020	15.500	14.840	15.080	13.611	9,539,317
2024-02-20	14.740	15.140	14.660	15.040	13.575	5,278,023
2024-02-19	14.720	14.880	14.560	14.760	13.322	6,640,419
2024-02-16	14.060	14.720	14.000	14.720	13.286	6,811,963
2024-02-15	14.100	14.440	13.980	14.240	12.853	5,374,893
2024-02-14	14.240	14.360	13.920	14.340	12.943	5,807,039

← NewerPage 11 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.