CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	16.820	16.880	16.660	16.780	15.146	6,883,393
2023-11-14	16.360	16.940	16.340	16.520	14.911	10,263,100
2023-11-13	16.200	16.360	16.040	16.320	14.730	4,359,880
2023-11-10	16.120	16.220	15.920	16.180	14.604	7,381,229
2023-11-09	16.300	16.420	16.040	16.220	14.640	8,568,913
2023-11-08	16.480	16.480	16.160	16.240	14.658	8,260,575
2023-11-07	16.500	16.600	16.300	16.480	14.875	7,477,940
2023-11-06	16.000	16.800	16.000	16.500	14.893	27,753,311
2023-11-03	15.580	15.780	15.440	15.620	14.099	7,232,271
2023-11-02	15.480	15.680	15.360	15.440	13.936	6,246,987
2023-11-01	15.240	15.520	15.240	15.280	13.792	6,422,418
2023-10-31	15.100	15.260	14.880	15.220	13.737	6,589,996
2023-10-30	15.020	15.240	14.940	15.140	13.665	3,511,275
2023-10-27	15.120	15.340	14.860	15.280	13.792	4,973,361
2023-10-26	15.400	15.440	15.040	15.060	13.593	4,587,435
2023-10-25	15.680	15.940	15.340	15.380	13.882	4,055,348
2023-10-24	15.080	15.560	14.820	15.360	13.864	8,795,727
2023-10-20	15.120	15.340	15.020	15.080	13.611	7,353,834
2023-10-19	15.600	15.620	15.260	15.260	13.774	5,194,000
2023-10-18	15.620	15.860	15.460	15.600	14.080	4,126,238
2023-10-17	15.480	15.880	15.380	15.600	14.080	6,397,880
2023-10-16	15.300	15.460	15.220	15.380	13.882	5,003,000
2023-10-13	15.360	15.400	15.200	15.340	13.846	3,305,871
2023-10-12	15.400	15.820	15.400	15.600	14.080	5,851,577
2023-10-11	15.380	15.380	15.200	15.300	13.810	5,289,897
2023-10-10	15.460	15.560	15.180	15.200	13.719	3,616,075
2023-10-09	15.220	15.480	15.180	15.220	13.737	2,536,310
2023-10-06	14.740	15.260	14.740	15.200	13.719	4,158,669
2023-10-05	15.100	15.140	14.640	14.860	13.413	8,843,383
2023-10-04	15.100	15.240	15.020	15.100	13.629	5,411,147
2023-10-03	15.800	15.800	15.040	15.300	13.810	5,419,584
2023-09-29	15.600	16.000	15.600	15.880	14.333	2,583,298
2023-09-28	15.860	15.960	15.740	15.740	14.207	4,810,240
2023-09-27	15.900	16.020	15.840	15.860	14.315	3,597,424
2023-09-26	15.920	16.220	15.920	16.000	14.442	6,158,356
2023-09-25	16.300	16.300	15.960	16.000	14.442	4,903,200
2023-09-22	15.560	16.380	15.520	16.280	14.694	11,229,780
2023-09-21	15.700	15.980	15.500	15.580	14.062	10,441,890
2023-09-20	15.780	15.940	15.660	15.700	14.171	4,572,013
2023-09-19	15.860	16.020	15.840	15.880	14.333	3,028,317
2023-09-18	15.940	16.000	15.820	15.820	14.279	5,017,317
2023-09-15	16.200	16.280	15.900	15.900	14.351	18,201,350
2023-09-14	16.000	16.260	16.000	16.100	14.532	9,301,093
2023-09-13	16.160	16.320	16.000	16.060	14.496	7,733,398
2023-09-12	16.480	16.480	16.160	16.280	14.694	13,320,130
2023-09-11	15.560	16.760	15.560	16.680	15.055	28,009,930
2023-09-07	15.700	15.940	15.600	15.780	14.243	5,144,850
2023-09-06	15.700	15.860	15.500	15.780	14.243	6,383,200
2023-09-05	15.800	15.840	15.520	15.740	14.207	11,292,570
2023-09-04	15.280	16.000	15.220	15.880	14.333	12,590,060
2023-08-31	15.700	15.900	15.240	15.320	13.828	19,746,779
2023-08-30	16.300	16.300	15.740	15.780	14.243	16,925,561
2023-08-29	15.980	16.380	15.580	16.100	14.532	24,072,840
2023-08-28	17.500	18.020	15.780	15.900	14.351	72,727,047
2023-08-25	15.500	16.260	15.500	16.100	14.532	19,946,471
2023-08-24	15.140	15.880	15.140	15.640	14.117	14,927,150
2023-08-23	15.160	15.260	14.920	15.020	13.557	10,219,860
2023-08-22	14.780	15.420	14.760	15.280	13.792	15,384,650
2023-08-21	15.400	15.420	14.460	14.620	13.196	33,589,113
2023-08-18	15.640	15.980	15.540	15.680	14.153	13,718,190

← NewerPage 13 of 21 · 1,233 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.