CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	23.900	25.400	22.800	23.400	22.414	83,052,117
2024-11-05	22.400	23.850	22.100	23.850	22.845	67,757,695
2024-11-04	21.500	22.550	21.350	22.400	21.456	33,549,500
2024-11-01	21.550	21.950	21.050	21.250	20.355	23,510,000
2024-10-31	20.450	22.050	20.300	21.550	20.642	46,554,770
2024-10-30	20.650	21.000	20.150	20.350	19.492	23,387,480
2024-10-29	20.700	21.150	20.350	20.550	19.684	20,044,779
2024-10-28	20.800	21.050	20.450	20.650	19.529	16,566,000
2024-10-25	20.250	21.250	20.100	20.700	19.576	25,212,801
2024-10-24	20.800	21.050	20.100	20.250	19.151	25,835,930
2024-10-23	20.750	21.650	20.500	21.000	19.860	31,407,820
2024-10-22	20.900	21.400	20.450	20.700	19.576	30,460,881
2024-10-21	21.550	21.600	20.300	20.800	19.671	43,395,281
2024-10-18	18.900	22.150	18.760	21.250	20.096	107,494,094
2024-10-17	19.840	20.500	18.520	18.700	17.685	52,348,770
2024-10-16	19.260	20.650	19.180	19.600	18.536	50,679,941
2024-10-15	20.300	20.850	19.400	19.660	18.593	67,323,109
2024-10-14	21.000	21.200	19.000	20.200	19.103	93,372,273
2024-10-10	23.300	23.450	20.450	21.000	19.860	133,718,203
2024-10-09	23.550	24.850	21.150	22.350	21.137	246,210,406
2024-10-08	29.600	29.600	21.400	23.550	22.271	291,471,625
2024-10-07	29.800	30.800	28.000	30.800	29.128	123,448,492
2024-10-04	26.550	29.600	26.550	27.850	26.338	105,366,898
2024-10-03	30.000	30.100	23.800	26.250	24.825	153,898,500
2024-10-02	20.550	28.700	20.550	28.650	27.095	123,444,000
2024-09-30	18.680	20.750	18.120	20.550	19.434	172,228,188
2024-09-27	15.240	17.000	15.000	16.960	16.039	110,856,898
2024-09-26	13.800	14.840	13.500	14.800	13.997	58,929,527
2024-09-25	14.100	14.520	13.560	13.660	12.918	58,614,922
2024-09-24	12.300	13.400	12.300	13.360	12.635	47,260,793
2024-09-23	12.040	12.260	11.940	12.100	11.443	15,282,640
2024-09-20	12.020	12.040	11.880	12.000	11.349	10,508,910
2024-09-19	11.720	12.100	11.620	12.000	11.349	14,461,970
2024-09-17	11.560	11.660	11.520	11.580	10.951	1,278,200
2024-09-16	11.820	11.820	11.540	11.620	10.989	1,974,600
2024-09-13	11.660	11.960	11.660	11.840	11.197	10,480,330
2024-09-12	11.480	11.760	11.420	11.700	11.065	9,979,761
2024-09-11	11.440	11.540	11.360	11.500	10.876	8,856,315
2024-09-10	11.760	11.760	11.360	11.480	10.857	15,376,010
2024-09-09	11.640	11.820	11.460	11.760	11.122	17,707,869
2024-09-05	11.720	11.720	11.480	11.640	11.008	6,882,573
2024-09-04	11.440	11.720	11.380	11.620	10.989	10,666,900
2024-09-03	11.620	11.660	11.460	11.520	10.895	4,138,242
2024-09-02	11.780	11.780	11.420	11.560	10.932	10,983,560
2024-08-30	11.400	12.060	11.400	11.780	11.140	29,956,010
2024-08-29	11.180	11.600	11.120	11.480	10.857	17,963,051
2024-08-28	11.240	11.240	11.060	11.180	10.573	8,200,748
2024-08-27	11.040	11.220	10.960	11.160	10.554	8,364,081
2024-08-26	11.240	11.240	10.900	11.020	10.422	14,025,260
2024-08-23	11.080	11.260	11.000	11.240	10.630	8,719,031
2024-08-22	11.180	11.200	10.920	11.140	10.535	7,302,650
2024-08-21	11.120	11.140	10.980	11.140	10.535	5,911,724
2024-08-20	11.360	11.360	11.100	11.160	10.554	9,349,636
2024-08-19	11.360	11.460	11.240	11.260	10.649	8,154,573
2024-08-16	11.440	11.500	11.280	11.360	10.743	5,447,300
2024-08-15	11.200	11.540	11.120	11.420	10.800	11,038,130
2024-08-14	11.340	11.420	11.160	11.200	10.592	4,641,578
2024-08-13	11.400	11.400	11.160	11.340	10.724	8,141,586
2024-08-12	11.420	11.440	11.280	11.360	10.743	5,683,720
2024-08-09	11.600	11.680	11.440	11.480	10.857	4,050,200

← NewerPage 9 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.