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
2025-10-28	0.530	0.530	0.510	0.510	0.510	798,000
2025-10-27	0.490	0.540	0.480	0.530	0.530	13,655,000
2025-10-24	0.480	0.490	0.470	0.490	0.490	2,436,000
2025-10-23	0.465	0.480	0.460	0.480	0.480	1,038,000
2025-10-22	0.470	0.480	0.460	0.480	0.480	302,000
2025-10-21	0.475	0.480	0.465	0.480	0.480	1,382,000
2025-10-20	0.465	0.475	0.455	0.475	0.475	680,000
2025-10-17	0.470	0.470	0.455	0.465	0.465	706,000
2025-10-16	0.485	0.485	0.475	0.480	0.480	1,644,000
2025-10-15	0.465	0.480	0.455	0.475	0.475	4,128,000
2025-10-14	0.455	0.470	0.450	0.465	0.465	3,336,000
2025-10-13	0.450	0.465	0.445	0.460	0.460	8,668,000
2025-10-10	0.475	0.480	0.450	0.465	0.465	6,336,000
2025-10-09	0.490	0.495	0.445	0.480	0.480	5,552,000
2025-10-08	0.480	0.495	0.465	0.490	0.490	2,836,000
2025-10-06	0.480	0.495	0.470	0.475	0.475	1,044,000
2025-10-03	0.490	0.510	0.485	0.485	0.485	3,366,000
2025-10-02	0.490	0.490	0.475	0.490	0.490	1,756,000
2025-09-30	0.475	0.490	0.455	0.490	0.490	3,260,000
2025-09-29	0.445	0.495	0.435	0.475	0.475	8,030,000
2025-09-26	0.455	0.465	0.440	0.445	0.445	4,582,000
2025-09-25	0.460	0.460	0.450	0.455	0.455	3,960,000
2025-09-24	0.475	0.480	0.460	0.470	0.470	3,756,000
2025-09-23	0.495	0.495	0.465	0.480	0.480	3,686,000
2025-09-22	0.490	0.510	0.485	0.495	0.495	2,368,000
2025-09-19	0.540	0.540	0.490	0.490	0.490	12,978,000
2025-09-18	0.530	0.540	0.520	0.530	0.530	4,664,000
2025-09-17	0.560	0.570	0.540	0.540	0.540	6,140,000
2025-09-16	0.570	0.580	0.540	0.560	0.560	6,976,000
2025-09-15	0.600	0.620	0.570	0.590	0.590	8,674,000
2025-09-12	0.590	0.620	0.580	0.600	0.600	5,556,000
2025-09-11	0.580	0.610	0.550	0.600	0.600	9,544,000
2025-09-10	0.600	0.610	0.570	0.580	0.580	10,634,000
2025-09-09	0.670	0.670	0.570	0.600	0.600	27,126,000
2025-09-08	0.690	0.700	0.670	0.680	0.680	1,800,000
2025-09-05	0.650	0.700	0.650	0.690	0.690	1,574,000
2025-09-04	0.660	0.660	0.650	0.660	0.660	534,000
2025-09-03	0.670	0.680	0.650	0.670	0.670	1,706,000
2025-09-02	0.690	0.690	0.650	0.670	0.670	4,662,000
2025-09-01	0.710	0.710	0.680	0.690	0.690	2,854,000
2025-08-29	0.720	0.740	0.700	0.710	0.710	3,162,000
2025-08-28	0.720	0.730	0.690	0.710	0.710	3,424,000
2025-08-27	0.720	0.730	0.700	0.710	0.710	4,744,000
2025-08-26	0.750	0.750	0.690	0.700	0.700	6,928,000
2025-08-25	0.780	0.790	0.730	0.750	0.750	3,428,000
2025-08-22	0.770	0.790	0.750	0.780	0.780	2,948,000
2025-08-21	0.780	0.820	0.750	0.770	0.770	11,066,000
2025-08-20	0.730	0.770	0.700	0.770	0.770	5,604,000
2025-08-19	0.790	0.790	0.730	0.730	0.730	6,715,000
2025-08-18	0.780	0.810	0.740	0.780	0.780	10,866,000
2025-08-15	0.740	0.790	0.720	0.770	0.770	11,598,900
2025-08-14	0.730	0.780	0.720	0.760	0.760	8,944,000
2025-08-13	0.740	0.750	0.710	0.710	0.710	5,244,000
2025-08-12	0.720	0.760	0.700	0.730	0.730	8,664,000
2025-08-11	0.680	0.700	0.670	0.700	0.700	2,140,000
2025-08-08	0.670	0.710	0.670	0.680	0.680	3,994,000
2025-08-07	0.720	0.720	0.680	0.680	0.680	2,604,000
2025-08-06	0.690	0.740	0.680	0.700	0.700	8,434,000
2025-08-05	0.660	0.700	0.630	0.690	0.690	7,050,000
2025-08-04	0.680	0.680	0.620	0.650	0.650	4,878,000

← NewerPage 5 of 21 · 1,230 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.