CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	17.320	17.540	17.120	17.260	14.992	4,238,777
2023-02-20	16.820	17.500	16.820	17.320	15.045	8,497,494
2023-02-17	17.000	17.040	16.640	16.740	14.541	4,876,939
2023-02-16	17.040	17.360	16.840	17.020	14.784	5,366,773
2023-02-15	17.300	17.300	16.800	16.940	14.714	7,370,674
2023-02-14	17.300	17.380	17.120	17.240	14.975	3,773,075
2023-02-13	17.240	17.360	17.060	17.300	15.027	4,218,679
2023-02-10	17.960	17.960	17.320	17.400	15.114	5,035,928
2023-02-09	17.680	18.000	17.380	17.980	15.618	7,067,250
2023-02-08	17.680	18.000	17.340	17.400	15.114	3,083,296
2023-02-07	17.660	17.820	17.560	17.680	15.357	5,268,861
2023-02-06	18.200	18.200	17.300	17.500	15.201	11,056,830
2023-02-03	18.520	18.520	17.940	18.200	15.809	8,949,300
2023-02-02	19.500	19.500	18.540	18.680	16.226	16,947,711
2023-02-01	18.060	18.960	18.000	18.900	16.417	11,436,550
2023-01-31	18.260	18.520	17.740	17.900	15.548	10,426,000
2023-01-30	19.020	19.180	18.020	18.120	15.739	9,581,371
2023-01-27	18.940	19.080	18.680	19.040	16.539	5,398,885
2023-01-26	18.420	18.940	18.420	18.780	16.313	4,720,970
2023-01-20	18.400	18.520	18.180	18.500	16.070	5,280,087
2023-01-19	18.100	18.260	17.760	18.260	15.861	5,454,321
2023-01-18	17.740	18.160	17.740	18.120	15.739	7,465,816
2023-01-17	18.020	18.020	17.680	17.940	15.583	6,428,147
2023-01-16	17.200	18.300	17.040	18.040	15.670	15,371,130
2023-01-13	16.960	17.260	16.840	17.200	14.940	5,710,375
2023-01-12	17.020	17.140	16.720	16.960	14.732	4,172,015
2023-01-11	17.100	17.220	16.800	16.940	14.714	7,671,339
2023-01-10	17.060	17.220	16.960	17.060	14.819	5,741,500
2023-01-09	16.540	17.220	16.540	17.040	14.801	11,138,110
2023-01-06	16.500	16.680	16.160	16.480	14.315	5,903,911
2023-01-05	16.480	16.800	16.360	16.400	14.245	8,990,474
2023-01-04	15.900	16.380	15.800	16.340	14.193	9,188,417
2023-01-03	15.860	15.880	15.400	15.780	13.707	5,401,305
2022-12-30	15.780	15.880	15.720	15.780	13.707	1,619,958
2022-12-29	15.780	15.780	15.420	15.640	13.585	3,550,400
2022-12-28	15.760	15.980	15.660	15.880	13.794	6,216,252
2022-12-23	15.540	15.720	15.400	15.600	13.551	3,561,214
2022-12-22	15.480	15.860	15.480	15.660	13.603	3,822,916
2022-12-21	15.360	15.480	15.160	15.480	13.446	4,121,662
2022-12-20	15.220	15.820	15.160	15.360	13.342	2,823,859
2022-12-19	15.760	15.980	15.420	15.540	13.498	5,843,501
2022-12-16	15.820	15.880	15.580	15.760	13.690	6,276,864
2022-12-15	16.220	16.220	15.620	15.740	13.672	4,121,354
2022-12-14	16.120	16.240	15.920	15.960	13.863	5,019,133
2022-12-13	16.200	16.280	15.820	16.080	13.967	6,882,637
2022-12-12	16.360	16.380	16.000	16.140	14.020	5,112,458
2022-12-09	16.440	16.540	16.140	16.360	14.211	6,493,400
2022-12-08	16.160	16.660	16.160	16.340	14.193	6,469,500
2022-12-07	16.620	16.840	16.160	16.160	14.037	7,763,873
2022-12-06	16.780	16.920	16.460	16.740	14.541	9,904,483
2022-12-05	15.720	16.820	15.700	16.760	14.558	14,850,740
2022-12-02	15.800	15.960	15.420	15.520	13.481	4,352,215
2022-12-01	15.640	16.200	15.640	15.740	13.672	14,435,940
2022-11-30	15.080	15.580	15.020	15.560	13.516	14,186,230
2022-11-29	14.660	15.280	14.660	15.180	13.186	9,197,955
2022-11-28	14.540	14.740	14.240	14.680	12.751	4,424,501
2022-11-25	14.640	14.860	14.600	14.780	12.838	3,569,073
2022-11-24	14.780	14.860	14.660	14.720	12.786	3,482,990
2022-11-23	14.500	14.900	14.500	14.580	12.665	6,060,994
2022-11-22	14.440	14.780	14.140	14.540	12.630	4,831,688

← NewerPage 16 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.