CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.840	15.320	14.060	14.240	12.853	11,645,260
2024-02-08	15.120	15.440	15.080	15.080	13.611	8,479,391
2024-02-07	15.020	15.440	15.020	15.120	13.647	5,765,523
2024-02-06	14.660	15.420	14.460	15.340	13.846	10,841,460
2024-02-05	14.640	14.820	14.200	14.660	13.232	13,483,380
2024-02-02	14.800	15.100	14.520	14.740	13.304	10,001,160
2024-02-01	15.240	15.240	14.720	14.860	13.413	21,359,670
2024-01-31	15.320	15.520	15.120	15.240	13.756	9,472,329
2024-01-30	15.740	15.860	15.380	15.400	13.900	8,623,808
2024-01-29	15.960	16.280	15.880	16.040	14.478	7,169,766
2024-01-26	16.160	16.300	15.820	15.960	14.405	6,533,472
2024-01-25	16.080	16.240	15.840	16.160	14.586	8,913,120
2024-01-24	15.700	16.100	15.320	16.000	14.442	11,176,790
2024-01-23	14.840	15.780	14.640	15.540	14.026	13,151,210
2024-01-22	15.300	15.320	14.580	14.840	13.394	18,969,500
2024-01-19	15.200	15.440	15.100	15.300	13.810	9,279,326
2024-01-18	15.260	15.460	14.780	15.200	13.719	29,207,090
2024-01-17	16.260	16.260	15.260	15.260	13.774	24,373,461
2024-01-16	16.160	16.380	15.960	16.260	14.676	9,101,600
2024-01-15	16.100	16.420	16.020	16.160	14.586	3,783,044
2024-01-12	16.140	16.360	16.080	16.100	14.532	6,503,644
2024-01-11	16.160	16.380	15.980	16.140	14.568	7,029,138
2024-01-10	15.900	16.160	15.800	16.040	14.478	8,958,943
2024-01-09	15.920	16.140	15.820	15.900	14.351	9,596,190
2024-01-08	16.020	16.060	15.780	15.920	14.369	12,235,000
2024-01-05	15.900	16.220	15.880	16.020	14.460	8,843,804
2024-01-04	16.140	16.140	15.860	16.080	14.514	6,116,844
2024-01-03	15.800	16.120	15.680	16.100	14.532	8,682,238
2024-01-02	15.760	15.980	15.760	15.860	14.315	4,032,452
2023-12-29	15.720	15.940	15.700	15.940	14.387	3,397,994
2023-12-28	15.360	15.840	15.300	15.760	14.225	5,676,000
2023-12-27	15.300	15.520	15.100	15.400	13.900	7,992,519
2023-12-22	15.420	15.580	15.220	15.320	13.828	6,312,626
2023-12-21	15.200	15.460	15.080	15.420	13.918	3,274,093
2023-12-20	15.440	15.560	15.280	15.280	13.792	6,154,919
2023-12-19	15.540	15.540	15.340	15.460	13.954	4,253,968
2023-12-18	15.840	15.840	15.480	15.540	14.026	4,628,721
2023-12-15	15.500	15.840	15.320	15.700	14.171	10,960,240
2023-12-14	15.480	15.520	15.200	15.380	13.882	5,105,098
2023-12-13	15.380	15.460	15.200	15.260	13.774	7,400,423
2023-12-12	15.320	15.640	15.220	15.600	14.080	3,945,857
2023-12-11	15.720	15.720	15.100	15.400	13.900	7,217,670
2023-12-08	15.680	15.720	15.360	15.460	13.954	8,007,100
2023-12-07	15.660	15.680	15.460	15.680	14.153	5,500,972
2023-12-06	15.840	15.840	15.580	15.720	14.189	7,289,326
2023-12-05	15.920	15.980	15.660	15.840	14.297	7,995,229
2023-12-04	16.140	16.260	15.860	15.920	14.369	4,275,260
2023-12-01	16.040	16.340	16.040	16.140	14.568	4,059,158
2023-11-30	16.080	16.300	15.960	16.220	14.640	8,632,914
2023-11-29	16.600	16.600	15.880	16.080	14.514	13,465,450
2023-11-28	16.320	16.560	16.240	16.480	14.875	8,131,044
2023-11-27	16.220	16.520	16.220	16.400	14.803	4,546,610
2023-11-24	16.700	16.700	16.400	16.600	14.983	3,752,090
2023-11-23	16.640	16.740	16.440	16.700	15.073	4,477,325
2023-11-22	16.680	16.820	16.500	16.620	15.001	4,750,950
2023-11-21	16.800	17.080	16.520	16.620	15.001	9,744,300
2023-11-20	16.800	16.880	16.620	16.680	15.055	6,469,979
2023-11-17	16.200	16.880	16.200	16.720	15.091	3,933,850
2023-11-16	16.800	16.960	16.660	16.860	15.218	9,210,893
2023-11-15	16.820	16.880	16.660	16.780	15.146	6,883,393

← NewerPage 12 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.