CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.900	20.400	19.780	19.880	19.042	10,692,120
2025-05-07	20.950	21.200	20.000	20.000	19.157	24,411,449
2025-05-06	19.680	19.840	19.520	19.700	18.870	8,014,990
2025-05-02	19.360	19.940	19.120	19.720	18.889	6,038,113
2025-04-30	19.220	19.580	19.180	19.260	18.448	11,892,170
2025-04-29	19.340	19.540	19.140	19.200	18.391	8,957,420
2025-04-28	19.240	19.460	19.100	19.340	18.525	9,363,949
2025-04-25	18.840	19.560	18.820	19.300	18.487	18,430,910
2025-04-24	18.980	19.060	18.460	18.700	17.912	13,660,680
2025-04-23	19.200	19.380	18.720	18.820	18.027	18,149,770
2025-04-22	18.680	19.060	18.660	19.000	18.199	10,251,710
2025-04-17	18.720	18.960	18.460	18.920	18.123	12,538,670
2025-04-16	18.800	18.860	18.300	18.640	17.855	11,489,970
2025-04-15	18.980	19.080	18.600	18.940	18.142	12,357,410
2025-04-14	18.960	19.260	18.780	18.980	18.180	18,948,010
2025-04-11	17.920	19.280	17.800	18.700	17.912	29,844,070
2025-04-10	18.120	18.540	17.800	17.900	17.146	27,135,869
2025-04-09	16.900	17.760	16.600	17.580	16.839	30,353,490
2025-04-08	16.940	17.460	16.720	17.200	16.475	25,706,631
2025-04-07	18.100	18.600	16.540	16.640	15.939	70,521,406
2025-04-03	20.100	20.450	19.920	20.100	19.253	12,996,300
2025-04-02	20.150	20.700	20.000	20.450	19.588	12,029,690
2025-04-01	20.250	20.450	20.050	20.150	19.301	10,421,840
2025-03-31	20.500	20.700	19.880	20.250	19.397	21,596,230
2025-03-28	21.450	21.450	20.500	20.700	19.828	18,629,869
2025-03-27	21.650	21.800	21.250	21.300	20.402	11,782,950
2025-03-26	21.350	21.650	21.150	21.600	20.690	11,706,130
2025-03-25	21.900	21.900	21.300	21.350	20.450	12,262,080
2025-03-24	22.050	22.050	21.600	21.900	20.977	6,936,200
2025-03-21	22.500	22.600	21.750	21.900	20.977	15,675,690
2025-03-20	23.200	23.200	22.350	22.500	21.552	11,430,380
2025-03-19	23.000	23.200	22.800	23.100	22.127	9,340,266
2025-03-18	23.250	23.300	22.900	23.100	22.127	10,459,500
2025-03-17	23.200	23.350	22.650	22.800	21.839	11,754,850
2025-03-14	21.850	23.150	21.850	22.850	21.887	28,155,330
2025-03-13	22.000	22.250	21.400	21.800	20.881	12,809,390
2025-03-12	22.150	22.650	21.700	22.000	21.073	15,101,410
2025-03-11	21.850	22.100	21.600	22.000	21.073	12,877,600
2025-03-10	22.650	22.800	21.950	22.100	21.169	14,741,300
2025-03-07	23.250	23.250	22.500	22.600	21.648	21,858,090
2025-03-06	23.400	23.700	23.000	23.400	22.414	29,192,340
2025-03-05	22.450	22.800	22.150	22.750	21.791	16,655,619
2025-03-04	21.800	22.350	21.700	22.200	21.264	9,374,855
2025-03-03	22.350	22.750	21.900	22.100	21.169	12,347,340
2025-02-28	23.450	23.650	22.050	22.300	21.360	23,526,939
2025-02-27	23.750	23.950	22.700	23.600	22.605	32,978,121
2025-02-26	22.650	24.700	22.600	24.150	23.132	56,381,727
2025-02-25	23.250	23.550	22.400	22.550	21.600	30,218,270
2025-02-24	23.500	24.300	23.000	24.000	22.989	34,628,312
2025-02-21	22.950	23.550	22.450	23.550	22.558	36,537,289
2025-02-20	22.750	23.000	22.350	22.650	21.696	15,477,780
2025-02-19	22.250	23.000	22.150	22.800	21.839	18,498,529
2025-02-18	22.650	22.900	22.100	22.550	21.600	18,808,650
2025-02-17	22.650	23.250	22.300	22.650	21.696	22,512,199
2025-02-14	21.900	22.500	21.800	22.500	21.552	20,408,529
2025-02-13	22.550	22.750	21.550	21.700	20.786	35,375,660
2025-02-12	21.950	22.500	21.450	22.450	21.504	25,397,561
2025-02-11	22.150	22.350	21.700	21.950	21.025	10,991,850
2025-02-10	22.550	22.550	21.950	22.300	21.360	13,973,660
2025-02-07	21.400	22.550	21.000	22.300	21.360	33,419,691

← NewerPage 7 of 21 · 1,229 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.