China Industrial Securities International Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.580	0.580	0.540	0.560	0.560	284,000
2026-07-23	0.570	0.570	0.570	0.570	0.570	60,000
2026-07-22	0.570	0.570	0.540	0.560	0.560	536,000
2026-07-21	0.560	0.570	0.560	0.570	0.570	66,000
2026-07-20	0.580	0.590	0.550	0.570	0.570	318,000
2026-07-17	0.590	0.600	0.580	0.600	0.600	1,276,000
2026-07-16	0.580	0.600	0.580	0.600	0.600	298,000
2026-07-15	0.590	0.600	0.580	0.600	0.600	34,000
2026-07-14	0.570	0.590	0.570	0.590	0.590	35,414,000
2026-07-13	0.580	0.590	0.570	0.590	0.590	220,531
2026-07-10	0.580	0.600	0.580	0.600	0.600	176,000
2026-07-09	0.580	0.600	0.570	0.600	0.600	3,466,000
2026-07-08	0.590	0.590	0.560	0.590	0.590	4,158,000
2026-07-07	0.580	0.590	0.580	0.590	0.590	50,000
2026-07-06	0.600	0.600	0.570	0.590	0.590	266,000
2026-07-03	0.590	0.610	0.560	0.600	0.600	6,012,000
2026-07-02	0.540	0.590	0.540	0.580	0.580	2,332,000
2026-06-30	0.540	0.550	0.540	0.550	0.550	116,000
2026-06-29	0.540	0.570	0.520	0.560	0.560	1,194,000
2026-06-26	0.540	0.540	0.530	0.540	0.540	484,000
2026-06-25	0.530	0.580	0.530	0.550	0.550	154,000
2026-06-24	0.540	0.550	0.530	0.550	0.550	1,062,000
2026-06-23	0.520	0.550	0.510	0.550	0.550	4,000,000
2026-06-22	0.540	0.550	0.510	0.520	0.520	980,000
2026-06-18	0.590	0.590	0.540	0.540	0.540	742,000
2026-06-17	0.570	0.580	0.530	0.570	0.570	420,000
2026-06-16	0.550	0.600	0.540	0.550	0.550	978,000
2026-06-15	0.570	0.570	0.510	0.560	0.560	2,290,000
2026-06-12	0.520	0.560	0.510	0.560	0.560	1,520,000
2026-06-11	0.530	0.540	0.520	0.540	0.540	650,000
2026-06-10	0.520	0.550	0.500	0.550	0.550	3,404,000
2026-06-09	0.510	0.550	0.510	0.540	0.540	877,000
2026-06-08	0.500	0.530	0.500	0.510	0.510	396,000
2026-06-05	0.520	0.530	0.500	0.500	0.500	2,476,000
2026-06-04	0.540	0.540	0.520	0.530	0.530	2,442,531
2026-06-03	0.580	0.580	0.500	0.540	0.540	1,932,000
2026-06-02	0.570	0.570	0.570	0.570	0.570	2,000
2026-06-01	0.560	0.570	0.560	0.570	0.570	116,000
2026-05-29	0.580	0.580	0.570	0.580	0.580	742,000
2026-05-28	0.570	0.590	0.570	0.590	0.590	964,000
2026-05-27	0.600	0.600	0.580	0.580	0.580	1,732,000
2026-05-26	0.580	0.600	0.540	0.580	0.580	5,378,000
2026-05-22	0.600	0.610	0.590	0.600	0.600	176,000
2026-05-21	0.600	0.600	0.590	0.600	0.600	488,000
2026-05-20	0.600	0.600	0.590	0.600	0.600	1,168,000
2026-05-19	0.600	0.600	0.590	0.600	0.600	728,000
2026-05-18	0.630	0.630	0.600	0.600	0.600	2,356,000
2026-05-15	0.650	0.660	0.630	0.640	0.640	606,000
2026-05-14	0.640	0.650	0.640	0.650	0.650	852,000
2026-05-13	0.680	0.680	0.640	0.660	0.660	2,744,000
2026-05-12	0.680	0.690	0.670	0.670	0.670	1,794,000
2026-05-11	0.670	0.680	0.640	0.670	0.670	5,812,000
2026-05-08	0.620	0.680	0.620	0.670	0.670	7,384,000
2026-05-07	0.590	0.620	0.590	0.620	0.620	6,248,000
2026-05-06	0.590	0.600	0.570	0.590	0.590	4,310,858
2026-05-05	0.590	0.610	0.570	0.590	0.590	3,180,000
2026-05-04	0.560	0.580	0.560	0.580	0.580	5,936,000
2026-04-30	0.570	0.580	0.550	0.570	0.570	230,000
2026-04-29	0.550	0.570	0.540	0.570	0.570	878,000
2026-04-28	0.580	0.580	0.550	0.550	0.550	206,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0100 HKD
2019-05-08	0.0230 HKD

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