CITIC Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.700	23.220	21.460	21.600	21.600	22,048,941
2026-10-16	23.640	23.640	22.940	23.220	23.220	6,834,192
2026-10-15	23.200	23.400	22.900	23.260	23.260	10,147,023
2026-10-14	23.600	23.780	23.260	23.460	23.460	6,833,900
2026-10-13	23.640	23.960	23.420	23.740	23.740	4,156,817
2026-10-12	24.060	24.060	23.720	23.800	23.800	4,332,137
2026-10-09	23.740	23.800	23.200	23.720	23.720	13,421,052
2026-10-08	24.160	24.380	23.460	23.540	23.540	3,824,505
2026-10-07	24.020	24.180	23.580	24.000	24.000	2,110,680
2026-10-06	23.920	24.080	23.820	24.020	24.020	1,811,500
2026-10-05	23.800	23.880	23.460	23.880	23.880	2,515,832
2026-10-02	24.020	24.040	23.240	23.740	23.740	5,492,052
2026-09-30	24.080	24.500	23.900	24.400	24.400	5,629,838
2026-09-29	24.000	24.320	24.000	24.220	24.220	5,108,976
2026-09-28	24.120	24.680	24.000	24.080	24.080	7,846,584
2026-09-25	24.320	24.480	23.660	24.320	24.320	3,417,880
2026-09-24	25.000	25.200	24.300	24.440	24.440	8,148,700
2026-09-23	25.540	25.720	25.140	25.320	25.320	6,410,152
2026-09-22	25.260	25.600	25.260	25.540	25.540	6,810,745
2026-09-21	24.560	25.360	24.560	25.260	25.260	6,411,487

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.