CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	28.420	29.180	28.100	28.800	28.282	13,070,950
2026-01-23	28.500	28.660	28.080	28.420	27.909	14,295,950
2026-01-22	28.080	28.320	27.900	28.020	27.516	7,568,083
2026-01-21	27.920	28.380	27.760	28.080	27.575	10,618,580
2026-01-20	27.760	28.100	27.380	27.920	27.418	10,190,740
2026-01-19	28.000	28.200	27.420	27.780	27.280	12,938,360
2026-01-16	29.000	29.100	27.940	28.220	27.712	11,087,870
2026-01-15	29.180	29.260	28.120	28.600	28.085	13,262,310
2026-01-14	28.940	29.780	28.700	28.840	28.321	16,161,270
2026-01-13	29.520	29.800	28.840	28.940	28.419	9,872,383
2026-01-12	29.160	29.220	28.460	29.180	28.655	10,604,170
2026-01-09	29.020	29.480	28.620	29.180	28.655	10,779,390
2026-01-08	29.900	30.080	28.600	29.100	28.576	17,054,150
2026-01-07	30.440	30.760	29.900	30.140	29.598	24,676,039
2026-01-06	28.540	30.800	28.540	30.440	29.892	39,174,848
2026-01-05	27.900	29.000	27.700	28.560	28.046	15,554,300
2026-01-02	27.460	28.640	27.220	28.520	28.007	5,045,620
2025-12-31	27.780	28.040	27.340	27.400	26.907	3,226,650
2025-12-30	27.960	27.960	27.280	27.480	26.985	4,952,969
2025-12-29	27.760	28.500	27.700	27.740	27.241	13,819,620
2025-12-24	27.620	27.940	27.620	27.780	26.966	2,617,257
2025-12-23	28.000	28.280	27.700	27.840	27.024	3,950,428
2025-12-22	28.120	28.400	27.780	28.000	27.179	6,505,041
2025-12-19	28.080	28.400	27.800	28.120	27.296	9,555,452
2025-12-18	28.000	28.080	27.500	27.920	27.102	13,747,940
2025-12-17	27.040	28.360	26.700	27.980	27.160	16,358,250
2025-12-16	27.480	27.840	26.860	27.060	26.267	17,676,500
2025-12-15	27.900	28.320	27.300	27.480	26.675	18,580,529
2025-12-12	26.780	28.120	26.680	28.120	27.296	22,634,391
2025-12-11	27.200	27.200	26.660	26.780	25.995	7,244,755
2025-12-10	27.120	27.500	26.700	26.940	26.150	10,454,090
2025-12-09	27.680	27.720	27.040	27.120	26.325	8,213,954
2025-12-08	27.860	28.740	27.180	27.600	26.791	36,835,281
2025-12-05	26.520	27.500	26.360	27.140	26.345	10,260,550
2025-12-04	26.700	26.700	26.120	26.540	25.762	6,508,362
2025-12-03	27.000	27.360	26.400	26.480	25.704	5,095,412
2025-12-02	26.800	27.060	26.620	26.820	26.034	5,172,386
2025-12-01	26.800	26.900	26.640	26.800	26.014	4,471,166
2025-11-28	27.020	27.060	26.580	26.740	25.956	6,008,667
2025-11-27	26.840	27.180	26.720	26.840	26.053	5,500,513
2025-11-26	27.100	27.120	26.820	27.000	26.209	6,078,594
2025-11-25	26.940	27.200	26.820	27.000	26.209	6,149,323
2025-11-24	26.780	26.900	26.500	26.760	25.976	11,550,580
2025-11-21	27.200	27.600	26.520	26.600	25.820	17,116,381
2025-11-20	28.580	28.880	27.640	27.880	27.063	14,024,070
2025-11-19	27.640	27.840	27.540	27.680	26.869	6,889,912
2025-11-18	28.100	28.180	27.600	27.780	26.966	6,437,424
2025-11-17	28.060	28.180	27.780	28.100	27.276	10,036,200
2025-11-14	29.340	29.340	28.180	28.220	27.393	15,935,000
2025-11-13	29.420	29.760	29.200	29.640	28.771	5,672,841
2025-11-12	29.400	29.760	29.080	29.460	28.597	9,286,630
2025-11-11	30.120	30.160	29.140	29.480	28.616	7,015,975
2025-11-10	29.300	30.080	28.980	30.000	29.121	11,406,130
2025-11-07	29.460	29.460	28.900	29.100	28.247	6,292,580
2025-11-06	29.140	29.780	29.140	29.480	28.616	8,427,133
2025-11-05	28.960	29.600	28.680	29.060	28.208	13,818,950
2025-11-04	29.500	29.500	28.640	28.960	28.111	12,551,950
2025-11-03	29.600	29.800	28.840	29.100	28.247	13,170,420
2025-10-31	30.740	30.820	29.520	29.580	28.713	17,009,949
2025-10-30	31.200	31.780	30.360	30.720	29.820	28,530,840

← NewerPage 4 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.