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
2026-04-27	0.560	0.580	0.550	0.580	0.580	1,897,898
2026-04-24	0.560	0.560	0.540	0.560	0.560	908,000
2026-04-23	0.540	0.550	0.530	0.550	0.550	4,050,000
2026-04-22	0.520	0.550	0.520	0.540	0.540	590,000
2026-04-21	0.520	0.530	0.520	0.530	0.530	3,686,000
2026-04-20	0.520	0.540	0.520	0.520	0.520	2,318,000
2026-04-17	0.550	0.550	0.510	0.520	0.520	7,570,000
2026-04-16	0.520	0.550	0.520	0.550	0.550	5,702,000
2026-04-15	0.510	0.530	0.510	0.520	0.520	3,094,000
2026-04-14	0.500	0.520	0.490	0.500	0.500	3,042,000
2026-04-13	0.485	0.500	0.485	0.495	0.495	412,000
2026-04-10	0.470	0.510	0.470	0.495	0.495	3,694,000
2026-04-09	0.470	0.480	0.470	0.480	0.480	682,000
2026-04-08	0.470	0.485	0.465	0.480	0.480	1,254,000
2026-04-02	0.480	0.485	0.470	0.475	0.475	122,000
2026-04-01	0.455	0.475	0.455	0.475	0.475	490,000
2026-03-31	0.450	0.460	0.450	0.460	0.460	230,000
2026-03-30	0.465	0.465	0.445	0.465	0.465	244,000
2026-03-27	0.450	0.465	0.445	0.465	0.465	1,778,000
2026-03-26	0.440	0.450	0.440	0.445	0.445	96,000
2026-03-25	0.455	0.455	0.440	0.450	0.450	212,000
2026-03-24	0.430	0.460	0.425	0.440	0.440	898,000
2026-03-23	0.405	0.425	0.405	0.420	0.420	1,580,000
2026-03-20	0.405	0.425	0.405	0.420	0.420	900,000
2026-03-19	0.425	0.435	0.400	0.405	0.405	2,580,000
2026-03-18	0.425	0.430	0.420	0.430	0.430	98,000
2026-03-17	0.440	0.440	0.415	0.420	0.420	1,022,000
2026-03-16	0.415	0.425	0.410	0.420	0.420	150,000
2026-03-13	0.415	0.425	0.410	0.415	0.415	644,000
2026-03-12	0.430	0.430	0.415	0.415	0.415	726,000
2026-03-11	0.445	0.460	0.430	0.435	0.435	324,000
2026-03-10	0.420	0.435	0.410	0.430	0.430	942,000
2026-03-09	0.435	0.445	0.420	0.420	0.420	734,000
2026-03-06	0.440	0.450	0.425	0.450	0.450	208,000
2026-03-05	0.440	0.440	0.430	0.440	0.440	126,000
2026-03-04	0.430	0.435	0.400	0.425	0.425	1,392,000
2026-03-03	0.450	0.450	0.420	0.440	0.440	410,000
2026-03-02	0.455	0.460	0.445	0.445	0.445	594,000
2026-02-27	0.465	0.475	0.465	0.475	0.475	14,000
2026-02-26	0.460	0.470	0.450	0.465	0.465	644,000
2026-02-25	0.455	0.465	0.455	0.465	0.465	214,000
2026-02-24	0.450	0.455	0.445	0.450	0.450	138,000
2026-02-23	0.455	0.460	0.450	0.460	0.460	2,624,000
2026-02-20	0.455	0.455	0.435	0.445	0.445	1,100,000
2026-02-16	0.470	0.470	0.455	0.460	0.460	98,000
2026-02-13	0.465	0.465	0.460	0.465	0.465	500,000
2026-02-12	0.470	0.475	0.465	0.470	0.470	542,000
2026-02-11	0.475	0.475	0.465	0.465	0.465	586,000
2026-02-10	0.480	0.480	0.475	0.475	0.475	178,000
2026-02-09	0.470	0.485	0.470	0.485	0.485	316,000
2026-02-06	0.480	0.480	0.465	0.470	0.470	158,000
2026-02-05	0.470	0.470	0.465	0.470	0.470	320,000
2026-02-04	0.475	0.475	0.475	0.475	0.475	278,000
2026-02-03	0.480	0.485	0.470	0.480	0.480	294,000
2026-02-02	0.490	0.520	0.475	0.480	0.480	1,754,000
2026-01-30	0.480	0.500	0.470	0.495	0.495	41,396,000
2026-01-29	0.465	0.475	0.465	0.475	0.475	562,000
2026-01-28	0.480	0.480	0.470	0.470	0.470	1,182,000
2026-01-27	0.475	0.480	0.475	0.475	0.475	552,000
2026-01-26	0.490	0.495	0.470	0.475	0.475	1,374,000

← NewerPage 3 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.