CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.300	27.700	26.550	26.850	26.063	21,759,520
2025-07-31	28.300	28.700	27.150	27.600	26.791	36,525,969
2025-07-30	28.750	29.150	28.100	28.650	27.810	29,418,350
2025-07-29	28.600	29.250	28.250	29.050	28.199	30,587,869
2025-07-28	29.000	29.950	28.700	29.050	28.199	34,305,328
2025-07-25	29.300	29.550	28.600	28.950	28.101	31,556,740
2025-07-24	28.450	29.400	28.400	29.350	28.490	34,511,152
2025-07-23	27.700	29.250	27.500	28.650	27.810	44,406,992
2025-07-22	27.450	27.700	26.700	27.600	26.791	19,131,430
2025-07-21	26.500	27.500	26.300	27.250	26.451	29,596,801
2025-07-18	25.650	26.350	25.600	26.250	25.481	16,055,520
2025-07-17	25.850	26.100	25.500	25.650	24.898	19,371,939
2025-07-16	26.450	26.450	25.500	25.850	25.092	17,924,580
2025-07-15	27.000	27.200	25.850	26.350	25.578	28,708,070
2025-07-14	26.900	27.150	26.450	26.800	26.014	22,845,369
2025-07-11	25.950	27.850	25.900	26.600	25.820	54,489,898
2025-07-10	24.750	26.150	24.500	26.000	25.238	37,530,391
2025-07-09	25.200	25.300	24.600	24.750	24.025	14,026,600
2025-07-08	24.550	25.450	24.550	25.200	24.461	22,338,539
2025-07-07	24.300	24.800	24.150	24.700	23.976	15,323,500
2025-07-04	24.000	24.900	23.500	24.350	23.636	21,398,070
2025-07-03	23.600	24.150	23.100	24.000	23.297	17,736,670
2025-07-02	23.950	23.950	23.000	23.200	22.520	9,436,007
2025-06-30	24.000	24.350	23.500	23.700	22.701	9,432,110
2025-06-27	24.450	25.150	23.800	24.000	22.989	26,376,010
2025-06-26	24.550	25.150	23.700	24.300	23.276	34,100,070
2025-06-25	22.500	24.700	22.350	24.550	23.515	57,738,559
2025-06-24	21.750	22.500	21.750	22.350	21.408	21,742,801
2025-06-23	21.100	21.750	20.900	21.450	20.546	7,700,185
2025-06-20	20.900	21.350	20.800	21.100	20.211	10,278,130
2025-06-19	21.750	21.750	20.500	20.750	19.876	16,440,000
2025-06-18	22.400	22.400	21.550	21.800	20.881	8,537,223
2025-06-17	22.500	22.550	22.200	22.450	21.504	8,583,610
2025-06-16	21.700	22.500	21.400	22.400	21.456	10,149,370
2025-06-13	22.050	22.300	21.550	21.700	20.786	15,643,840
2025-06-12	22.300	22.700	21.950	22.200	21.264	12,452,470
2025-06-11	21.700	22.700	21.700	22.350	21.408	20,489,600
2025-06-10	21.900	22.250	21.300	21.700	20.786	15,408,080
2025-06-09	20.850	22.000	20.850	21.750	20.833	28,654,510
2025-06-06	21.350	21.350	20.750	20.850	19.971	7,124,755
2025-06-05	20.800	21.450	20.600	21.100	20.211	21,748,480
2025-06-04	19.840	20.700	19.840	20.550	19.684	20,654,490
2025-06-03	19.560	19.980	19.560	19.840	19.004	5,917,869
2025-06-02	19.880	19.880	19.000	19.620	18.793	8,310,993
2025-05-30	19.880	19.960	19.520	19.880	19.042	14,937,670
2025-05-29	19.500	20.000	19.500	19.940	19.100	14,355,280
2025-05-28	19.500	19.660	19.300	19.500	18.678	6,692,171
2025-05-27	19.400	19.560	19.240	19.440	18.621	5,209,430
2025-05-26	19.600	19.780	19.340	19.400	18.582	7,150,767
2025-05-23	19.520	19.860	19.460	19.600	18.774	8,553,473
2025-05-22	19.720	19.860	19.420	19.540	18.717	8,439,202
2025-05-21	19.960	20.000	19.720	19.860	19.023	10,974,070
2025-05-20	20.000	20.200	19.740	19.960	19.119	7,826,794
2025-05-19	20.000	20.250	19.840	20.000	19.157	5,298,582
2025-05-16	20.200	20.250	19.840	20.050	19.205	8,145,360
2025-05-15	20.900	20.950	20.100	20.200	19.349	10,933,490
2025-05-14	20.100	21.300	19.840	20.900	20.019	31,972,020
2025-05-13	20.800	20.800	19.940	19.960	19.119	11,818,510
2025-05-12	19.600	20.800	19.500	20.600	19.732	23,903,270
2025-05-09	19.820	19.940	19.340	19.440	18.621	10,603,040

← NewerPage 6 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.