CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	28.000	28.160	27.400	28.040	28.040	5,989,287
2026-07-24	28.560	28.560	27.560	27.760	27.760	6,513,113
2026-07-23	28.360	28.860	27.740	28.560	28.560	9,089,860
2026-07-22	28.260	28.460	27.760	28.060	28.060	11,137,024
2026-07-21	27.940	28.520	27.500	28.260	28.260	18,376,008
2026-07-20	27.220	27.760	26.860	27.320	27.320	8,435,575
2026-07-17	27.520	27.840	26.440	26.700	26.700	13,180,710
2026-07-16	27.800	27.960	27.160	27.520	27.520	11,866,840
2026-07-15	26.900	27.800	26.440	27.660	27.660	13,351,667
2026-07-14	26.720	26.880	25.880	26.540	26.540	13,951,248
2026-07-13	27.680	27.680	26.300	26.720	26.720	13,449,965
2026-07-10	27.840	28.040	27.140	27.300	27.300	7,856,709
2026-07-09	27.440	27.860	27.160	27.640	27.640	8,627,331
2026-07-08	27.600	27.980	27.140	27.440	27.440	8,974,025
2026-07-07	28.300	28.300	27.640	27.680	27.680	13,267,417
2026-07-06	28.600	28.880	27.960	28.300	28.300	14,717,107
2026-07-03	27.380	28.120	27.280	28.060	28.060	11,595,422
2026-07-02	28.000	28.080	27.020	27.260	27.260	12,234,615
2026-06-30	27.300	27.920	26.880	27.260	27.260	10,021,793
2026-06-29	26.560	27.600	26.440	27.360	27.360	12,932,253
2026-06-26	28.040	28.160	26.300	26.560	26.560	14,318,857
2026-06-25	27.740	28.160	27.040	27.860	27.860	19,838,941
2026-06-24	28.040	28.580	26.980	27.440	27.440	17,673,188
2026-06-23	28.300	29.260	27.680	27.980	27.980	17,319,699
2026-06-22	26.520	29.480	26.400	28.360	28.360	48,334,793
2026-06-18	27.720	27.960	26.220	26.720	26.720	24,123,869
2026-06-17	28.400	28.520	27.400	27.720	27.720	11,046,230
2026-06-16	26.980	28.520	26.940	28.360	28.360	20,545,580
2026-06-15	26.620	27.940	26.580	27.180	27.180	15,131,740
2026-06-12	25.060	26.660	24.740	26.180	26.180	16,415,779
2026-06-11	24.960	25.300	24.280	24.760	24.760	8,111,301
2026-06-10	24.960	25.280	24.640	25.060	25.060	8,876,575
2026-06-09	24.940	25.180	24.640	25.000	25.000	6,928,443
2026-06-08	25.000	25.100	24.420	24.940	24.940	8,531,816
2026-06-05	25.500	26.000	25.120	25.260	25.260	6,053,117
2026-06-04	25.680	25.880	25.380	25.500	25.500	5,707,195
2026-06-03	25.900	26.080	25.560	25.860	25.860	6,872,440
2026-06-02	25.920	26.120	25.560	25.920	25.920	6,010,649
2026-06-01	25.960	26.580	25.560	25.880	25.880	7,641,742
2026-05-29	25.280	27.320	25.260	26.040	26.040	23,272,680
2026-05-28	25.720	25.760	24.800	25.140	25.140	8,341,537
2026-05-27	25.740	26.100	25.520	25.720	25.720	6,526,100
2026-05-26	25.540	26.360	25.180	25.740	25.740	9,988,996
2026-05-22	26.260	26.420	25.500	25.540	25.540	7,663,665
2026-05-21	25.700	27.360	25.700	26.200	26.200	16,285,140
2026-05-20	25.740	26.000	25.560	25.660	25.660	5,366,606
2026-05-19	25.800	26.140	25.660	25.940	25.940	5,754,977
2026-05-18	26.500	26.500	25.860	26.240	25.768	6,678,434
2026-05-15	27.220	27.220	26.080	26.500	26.023	8,995,321
2026-05-14	27.600	27.600	26.800	26.940	26.455	6,270,668
2026-05-13	27.400	27.680	27.000	27.280	26.789	9,274,710
2026-05-12	27.800	27.980	27.220	27.480	26.985	6,330,426
2026-05-11	27.300	27.740	26.720	27.700	27.201	14,699,480
2026-05-08	27.600	27.600	26.840	27.120	26.632	11,727,520
2026-05-07	28.340	28.400	27.300	27.700	27.201	11,446,870
2026-05-06	27.780	28.240	27.220	27.920	27.418	10,580,890
2026-05-05	27.800	27.860	27.200	27.600	27.103	4,463,253
2026-05-04	27.660	28.180	27.500	27.800	27.300	4,292,428
2026-04-30	28.040	28.680	27.500	27.660	27.162	8,630,973
2026-04-29	27.880	28.340	27.600	28.260	27.751	10,191,700

← NewerPage 2 of 5 · 247 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.