CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	21.100	21.400	20.600	21.400	20.498	14,497,280
2025-02-05	21.700	21.700	20.800	21.050	20.163	14,506,950
2025-02-04	20.650	21.700	20.600	21.700	20.786	12,420,130
2025-02-03	20.550	20.950	19.820	20.400	19.540	13,832,910
2025-01-28	21.150	21.250	20.550	21.100	20.211	2,786,125
2025-01-27	21.450	21.600	21.150	21.300	20.402	9,774,245
2025-01-24	21.150	21.750	21.150	21.450	20.546	17,214,170
2025-01-23	21.500	22.300	21.000	21.200	20.307	22,171,119
2025-01-22	21.350	21.500	20.650	20.900	20.019	11,186,160
2025-01-21	21.400	21.600	21.150	21.350	20.450	10,121,500
2025-01-20	21.300	21.650	20.950	21.150	20.259	22,752,500
2025-01-17	20.600	21.050	20.600	20.900	20.019	12,561,500
2025-01-16	20.750	21.250	20.500	20.800	19.923	16,919,900
2025-01-15	20.700	20.750	20.350	20.700	19.828	13,099,480
2025-01-14	19.260	20.800	19.260	20.600	19.732	29,263,150
2025-01-13	19.100	19.440	18.760	19.440	18.621	13,341,830
2025-01-10	19.520	19.800	19.160	19.200	18.391	11,470,530
2025-01-09	19.360	19.840	19.360	19.520	18.697	5,151,221
2025-01-08	19.840	19.880	19.300	19.500	18.678	18,808,471
2025-01-07	20.000	20.100	19.380	19.840	19.004	28,293,301
2025-01-06	19.600	20.100	19.560	20.100	19.253	15,108,560
2025-01-03	19.860	20.150	19.420	19.640	18.812	19,816,051
2025-01-02	21.050	21.200	19.520	19.800	18.966	38,654,820
2024-12-31	21.850	21.850	21.150	21.350	20.450	7,995,402
2024-12-30	21.700	21.850	21.500	21.700	20.786	6,957,023
2024-12-27	21.600	22.050	21.200	21.700	20.786	15,415,270
2024-12-24	21.400	21.900	21.400	21.550	20.642	6,427,597
2024-12-23	21.600	21.700	21.300	21.400	20.498	8,445,240
2024-12-20	21.400	21.900	21.400	21.500	20.594	12,373,700
2024-12-19	21.400	21.850	21.200	21.650	20.738	9,917,145
2024-12-18	21.700	21.900	21.550	21.700	20.786	8,366,548
2024-12-17	21.550	22.000	21.400	21.500	20.594	14,685,410
2024-12-16	22.200	22.250	21.500	21.650	20.738	13,366,480
2024-12-13	23.000	23.100	21.950	22.200	21.264	24,947,699
2024-12-12	22.900	24.150	22.700	23.250	22.270	26,862,039
2024-12-11	23.000	23.450	22.700	22.900	21.935	13,542,270
2024-12-10	25.700	25.850	22.850	23.050	22.079	58,732,246
2024-12-09	22.700	24.650	22.100	24.500	23.468	33,909,281
2024-12-06	22.350	22.900	21.900	22.700	21.743	16,758,480
2024-12-05	21.950	22.450	21.900	22.300	21.360	12,192,690
2024-12-04	22.250	22.400	21.900	21.950	21.025	14,021,110
2024-12-03	22.350	22.600	22.000	22.300	21.360	13,328,350
2024-12-02	21.900	22.700	21.850	22.350	21.408	13,864,330
2024-11-29	21.450	23.150	21.100	22.050	21.121	37,562,328
2024-11-28	21.700	21.850	21.250	21.450	20.546	9,592,455
2024-11-27	21.100	22.050	20.400	21.750	20.833	18,825,561
2024-11-26	21.000	21.650	20.950	21.100	20.211	14,757,680
2024-11-25	21.400	21.700	20.650	21.000	20.115	32,242,670
2024-11-22	22.950	22.950	21.150	21.550	20.642	30,037,740
2024-11-21	22.750	23.450	22.550	22.750	21.791	13,922,040
2024-11-20	22.450	23.150	22.100	22.750	21.791	19,039,920
2024-11-19	22.300	22.600	21.950	22.450	21.504	16,551,801
2024-11-18	22.050	22.600	21.650	22.100	21.169	19,893,990
2024-11-15	22.950	23.350	21.700	22.000	21.073	35,536,680
2024-11-14	23.550	24.050	22.700	23.050	22.079	24,735,770
2024-11-13	23.100	23.900	22.800	23.750	22.749	31,949,189
2024-11-12	24.350	24.950	23.200	23.650	22.653	46,895,727
2024-11-11	24.250	24.700	23.600	24.350	23.324	70,073,469
2024-11-08	27.400	27.850	24.750	25.250	24.186	136,879,812
2024-11-07	23.100	27.500	22.400	26.800	25.671	147,549,703

← NewerPage 8 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.