CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	31.780	31.780	30.660	30.820	29.917	18,319,080
2025-10-27	32.000	32.500	30.920	31.500	30.577	46,155,688
2025-10-24	30.700	31.880	30.300	31.660	30.732	23,272,811
2025-10-23	29.820	30.780	29.260	30.520	29.625	14,237,970
2025-10-22	30.940	30.940	29.680	30.120	29.237	12,368,840
2025-10-21	30.020	31.520	30.020	30.560	29.664	23,542,510
2025-10-20	30.240	30.540	29.740	30.000	29.121	9,936,683
2025-10-17	30.380	30.760	29.460	29.720	28.849	22,484,170
2025-10-16	30.220	30.760	29.880	30.380	29.490	13,652,470
2025-10-15	29.200	30.240	29.120	29.980	29.101	19,322,840
2025-10-14	29.660	30.560	28.740	29.000	28.150	14,726,900
2025-10-13	29.060	29.780	28.500	29.620	28.752	22,262,020
2025-10-10	30.200	31.360	29.780	29.960	29.082	18,824,449
2025-10-09	29.960	30.580	29.040	30.500	29.606	25,029,721
2025-10-08	30.400	30.400	29.060	29.680	28.810	6,075,448
2025-10-06	29.920	30.400	29.780	29.940	29.062	4,449,961
2025-10-03	30.160	30.520	29.600	29.940	29.062	5,014,150
2025-10-02	30.500	30.700	29.540	30.160	29.276	7,496,831
2025-09-30	30.340	30.860	29.920	30.800	29.897	32,996,910
2025-09-29	27.140	31.280	26.920	30.340	29.451	58,192,793
2025-09-26	27.200	27.660	26.920	27.140	26.345	6,634,810
2025-09-25	27.700	27.700	27.040	27.200	26.403	10,412,500
2025-09-24	27.400	27.920	27.000	27.420	26.616	10,117,730
2025-09-23	28.160	28.180	27.020	27.220	26.422	17,031,070
2025-09-22	27.900	28.180	27.640	28.040	27.218	10,662,850
2025-09-19	28.160	28.240	27.680	27.780	26.966	13,558,500
2025-09-18	29.440	29.460	27.720	28.180	27.354	27,327,449
2025-09-17	29.180	29.500	28.980	29.260	28.402	14,784,580
2025-09-16	29.020	29.280	28.460	28.980	28.131	13,380,550
2025-09-15	29.380	29.580	28.800	29.080	28.228	11,172,880
2025-09-12	29.800	30.160	29.140	29.300	28.441	11,063,340
2025-09-11	29.240	29.780	28.840	29.600	28.732	15,714,310
2025-09-10	28.860	29.480	28.760	29.240	28.383	17,318,561
2025-09-09	28.060	29.080	27.820	28.860	28.014	34,042,969
2025-09-08	28.340	28.340	27.620	27.920	27.102	11,774,560
2025-09-05	27.740	28.180	27.340	28.100	27.276	13,911,960
2025-09-04	28.100	28.100	27.060	27.540	26.733	15,790,020
2025-09-03	28.580	28.800	27.500	27.660	26.849	14,773,630
2025-09-02	28.880	28.880	27.920	28.480	27.645	18,225,400
2025-09-01	28.960	29.040	28.180	28.680	27.839	21,801,650
2025-08-29	29.860	30.160	28.500	28.620	27.781	25,587,160
2025-08-28	28.980	29.800	28.680	29.360	28.499	18,536,180
2025-08-27	30.200	30.440	28.740	28.960	28.111	29,376,721
2025-08-26	30.780	30.960	29.920	30.200	29.315	22,998,289
2025-08-25	31.660	31.940	30.240	30.840	29.936	33,956,578
2025-08-22	31.120	31.500	30.620	31.060	30.150	25,618,510
2025-08-21	31.600	31.700	30.580	31.060	30.150	20,302,650
2025-08-20	31.300	31.540	30.500	31.060	30.150	20,477,699
2025-08-19	32.380	32.900	31.440	31.600	30.674	21,288,650
2025-08-18	31.540	32.840	30.820	32.400	31.450	40,855,289
2025-08-15	29.040	31.480	28.900	31.420	30.499	43,637,680
2025-08-14	29.360	29.960	29.020	29.280	28.422	21,051,420
2025-08-13	28.500	29.480	28.320	29.060	28.208	23,709,381
2025-08-12	28.200	28.700	28.080	28.460	27.626	9,728,944
2025-08-11	27.780	28.440	27.420	28.200	27.373	11,679,990
2025-08-08	27.780	27.960	27.280	27.460	26.655	10,414,190
2025-08-07	27.960	28.120	27.420	27.760	26.946	8,907,149
2025-08-06	27.560	27.860	27.360	27.600	26.791	7,247,265
2025-08-05	27.360	27.780	27.100	27.680	26.869	13,704,550
2025-08-04	26.560	27.280	26.520	27.080	26.286	14,253,900

← NewerPage 5 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.