CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.320	28.340	27.100	27.860	27.359	15,141,060
2026-04-27	26.940	27.420	26.580	27.100	26.612	13,742,010
2026-04-24	26.520	26.740	26.140	26.620	26.141	6,833,491
2026-04-23	27.520	27.520	26.600	26.860	26.377	7,821,019
2026-04-22	26.920	27.680	26.600	27.400	26.907	12,161,830
2026-04-21	27.100	27.100	26.560	26.920	26.436	10,470,090
2026-04-20	26.920	27.140	26.720	27.120	26.632	5,096,159
2026-04-17	27.160	27.160	26.440	26.900	26.416	7,178,781
2026-04-16	27.200	27.700	27.100	27.240	26.750	14,118,000
2026-04-15	27.320	27.320	26.720	26.880	26.396	3,965,172
2026-04-14	27.360	27.420	26.600	26.840	26.357	10,671,700
2026-04-13	26.800	27.220	26.500	26.900	26.416	13,824,530
2026-04-10	25.620	27.960	25.600	26.900	26.416	58,141,832
2026-04-09	25.000	25.120	24.600	24.840	24.393	6,846,727
2026-04-08	24.820	25.500	24.720	25.220	24.766	13,403,340
2026-04-02	24.480	24.480	23.900	24.260	23.823	6,703,593
2026-04-01	24.680	24.840	24.080	24.340	23.902	12,408,700
2026-03-31	23.640	24.160	23.480	23.780	23.352	8,058,086
2026-03-30	23.260	23.860	23.240	23.820	23.391	9,349,309
2026-03-27	23.780	24.280	23.520	24.140	23.706	8,887,458
2026-03-26	24.540	24.760	23.640	23.780	23.352	8,545,700
2026-03-25	24.700	25.140	24.520	24.680	24.236	11,266,420
2026-03-24	24.020	24.620	23.840	24.380	23.941	17,724,020
2026-03-23	25.040	25.040	23.240	23.800	23.372	24,470,090
2026-03-20	25.680	25.900	25.240	25.480	25.021	7,840,470
2026-03-19	25.820	26.040	25.560	25.680	25.218	8,178,593
2026-03-18	25.920	26.380	25.640	26.160	25.689	7,129,381
2026-03-17	25.200	27.140	25.180	25.980	25.512	21,594,410
2026-03-16	24.320	25.180	24.000	25.040	24.589	9,787,180
2026-03-13	24.560	24.960	24.360	24.460	24.020	5,610,734
2026-03-12	25.200	25.200	24.440	24.860	24.413	10,062,280
2026-03-11	25.400	25.400	24.940	25.300	24.845	7,055,287
2026-03-10	25.320	25.600	25.000	25.160	24.707	12,917,750
2026-03-09	25.000	25.140	24.440	25.140	24.688	11,709,550
2026-03-06	25.400	26.000	25.320	25.820	25.355	10,724,770
2026-03-05	25.820	26.120	25.420	25.580	25.120	8,859,790
2026-03-04	26.100	26.360	25.220	25.640	25.179	15,425,840
2026-03-03	27.100	27.280	26.340	26.500	26.023	9,958,092
2026-03-02	28.000	28.000	26.800	26.960	26.475	13,336,420
2026-02-27	28.160	28.340	27.840	28.060	27.555	7,731,608
2026-02-26	28.900	29.100	28.080	28.160	27.653	7,392,928
2026-02-25	28.960	29.560	28.740	28.840	28.321	4,099,207
2026-02-24	29.480	29.480	28.600	28.820	28.301	7,309,143
2026-02-23	29.120	29.940	29.120	29.700	29.165	3,195,860
2026-02-20	28.900	29.440	28.260	29.120	28.596	3,876,133
2026-02-16	29.120	29.120	27.960	28.940	28.419	2,653,800
2026-02-13	29.160	29.860	28.740	29.120	28.596	8,690,436
2026-02-12	29.100	29.320	28.660	29.160	28.635	7,590,865
2026-02-11	29.380	29.760	29.160	29.280	28.753	4,121,311
2026-02-10	28.880	29.760	28.880	29.380	28.851	6,848,199
2026-02-09	29.060	29.360	28.840	28.880	28.360	5,876,415
2026-02-06	29.100	29.220	28.600	28.620	28.105	4,972,435
2026-02-05	29.300	29.420	28.600	29.360	28.832	6,819,724
2026-02-04	29.000	29.720	28.740	29.280	28.753	7,372,307
2026-02-03	28.960	29.360	28.220	29.000	28.478	10,645,310
2026-02-02	29.000	29.760	28.560	28.960	28.439	11,603,610
2026-01-30	29.820	30.260	29.160	29.240	28.714	11,095,850
2026-01-29	29.120	30.000	28.700	29.820	29.283	18,671,770
2026-01-28	28.920	29.140	28.560	29.000	28.478	10,775,090
2026-01-27	28.720	28.940	28.380	28.920	28.400	9,552,556

← NewerPage 3 of 21 · 1,232 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.