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
2026-01-23	0.500	0.500	0.495	0.495	0.495	84,000
2026-01-22	0.500	0.500	0.495	0.500	0.500	72,000
2026-01-21	0.510	0.510	0.495	0.500	0.500	1,196,000
2026-01-20	0.510	0.520	0.500	0.510	0.510	550,000
2026-01-19	0.510	0.510	0.500	0.510	0.510	1,290,000
2026-01-16	0.530	0.530	0.510	0.510	0.510	122,000
2026-01-15	0.530	0.530	0.520	0.530	0.530	1,070,000
2026-01-14	0.490	0.540	0.490	0.510	0.510	3,554,000
2026-01-13	0.490	0.500	0.490	0.490	0.490	3,356,000
2026-01-12	0.495	0.510	0.485	0.495	0.495	3,098,000
2026-01-09	0.480	0.495	0.480	0.495	0.495	1,832,000
2026-01-08	0.480	0.490	0.475	0.490	0.490	2,132,000
2026-01-07	0.475	0.495	0.475	0.495	0.495	3,598,000
2026-01-06	0.475	0.495	0.475	0.495	0.495	2,516,000
2026-01-05	0.475	0.475	0.465	0.470	0.470	838,000
2026-01-02	0.495	0.495	0.475	0.475	0.475	428,000
2025-12-31	0.470	0.495	0.470	0.495	0.495	1,898,000
2025-12-30	0.470	0.485	0.470	0.485	0.485	634,000
2025-12-29	0.470	0.475	0.460	0.475	0.475	1,072,000
2025-12-24	0.475	0.475	0.475	0.475	0.475	2,000
2025-12-23	0.470	0.475	0.465	0.475	0.475	166,000
2025-12-22	0.475	0.475	0.475	0.475	0.475	80,000
2025-12-19	0.470	0.490	0.470	0.475	0.475	1,090,000
2025-12-18	0.485	0.485	0.485	0.485	0.485	0
2025-12-17	0.465	0.485	0.465	0.485	0.485	1,594,000
2025-12-16	0.470	0.475	0.460	0.475	0.475	1,872,000
2025-12-15	0.470	0.475	0.460	0.475	0.475	526,000
2025-12-12	0.475	0.485	0.450	0.475	0.475	10,298,000
2025-12-11	0.470	0.475	0.455	0.470	0.470	3,750,000
2025-12-10	0.480	0.490	0.465	0.475	0.475	3,536,000
2025-12-09	0.480	0.490	0.475	0.485	0.485	1,768,000
2025-12-08	0.495	0.500	0.485	0.485	0.485	1,328,000
2025-12-05	0.475	0.500	0.475	0.500	0.500	1,764,000
2025-12-04	0.475	0.490	0.465	0.490	0.490	2,664,000
2025-12-03	0.475	0.485	0.475	0.485	0.485	1,144,000
2025-12-02	0.475	0.490	0.475	0.485	0.485	2,944,000
2025-12-01	0.480	0.490	0.475	0.490	0.490	810,000
2025-11-28	0.485	0.495	0.485	0.495	0.495	270,000
2025-11-27	0.490	0.500	0.485	0.500	0.500	432,000
2025-11-26	0.490	0.500	0.490	0.495	0.495	1,726,000
2025-11-25	0.485	0.490	0.485	0.490	0.490	512,000
2025-11-24	0.475	0.495	0.465	0.485	0.485	9,106,000
2025-11-21	0.470	0.485	0.465	0.485	0.485	2,430,000
2025-11-20	0.480	0.490	0.470	0.490	0.490	1,086,000
2025-11-19	0.460	0.480	0.460	0.480	0.480	2,158,000
2025-11-18	0.450	0.475	0.450	0.475	0.475	3,314,000
2025-11-17	0.475	0.475	0.440	0.475	0.475	10,714,000
2025-11-14	0.470	0.475	0.465	0.475	0.475	868,000
2025-11-13	0.470	0.485	0.465	0.485	0.485	982,000
2025-11-12	0.460	0.485	0.460	0.485	0.485	980,000
2025-11-11	0.470	0.480	0.460	0.460	0.460	412,000
2025-11-10	0.460	0.485	0.460	0.485	0.485	2,282,000
2025-11-07	0.465	0.475	0.455	0.475	0.475	980,000
2025-11-06	0.460	0.470	0.445	0.470	0.470	3,106,000
2025-11-05	0.460	0.465	0.455	0.460	0.460	354,000
2025-11-04	0.475	0.475	0.460	0.460	0.460	406,000
2025-11-03	0.485	0.490	0.470	0.485	0.485	548,000
2025-10-31	0.485	0.495	0.470	0.485	0.485	666,000
2025-10-30	0.510	0.510	0.485	0.485	0.485	834,000
2025-10-28	0.530	0.530	0.510	0.510	0.510	798,000

← NewerPage 4 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.