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
2025-08-01	0.770	0.770	0.660	0.680	0.680	14,010,000
2025-07-31	0.730	0.860	0.720	0.770	0.770	36,958,000
2025-07-30	0.620	0.750	0.610	0.730	0.730	37,086,000
2025-07-29	0.620	0.640	0.590	0.630	0.630	14,144,000
2025-07-28	0.590	0.630	0.570	0.620	0.620	22,356,000
2025-07-25	0.600	0.600	0.580	0.590	0.590	3,828,000
2025-07-24	0.610	0.610	0.580	0.600	0.600	3,878,000
2025-07-23	0.610	0.610	0.560	0.610	0.610	8,966,000
2025-07-22	0.620	0.620	0.570	0.580	0.580	7,952,000
2025-07-21	0.590	0.640	0.590	0.610	0.610	16,118,000
2025-07-18	0.550	0.580	0.530	0.580	0.580	13,674,000
2025-07-17	0.560	0.570	0.530	0.540	0.540	3,301,887
2025-07-16	0.520	0.570	0.490	0.550	0.550	10,173,197
2025-07-15	0.580	0.600	0.520	0.530	0.530	17,684,000
2025-07-14	0.620	0.640	0.540	0.560	0.560	33,066,000
2025-07-11	0.500	0.680	0.490	0.590	0.590	108,054,544
2025-07-10	0.425	0.500	0.415	0.475	0.475	53,924,000
2025-07-09	0.430	0.430	0.415	0.425	0.425	13,502,000
2025-07-08	0.390	0.430	0.390	0.405	0.405	8,740,000
2025-07-07	0.390	0.405	0.385	0.390	0.390	1,946,000
2025-07-04	0.400	0.400	0.380	0.390	0.390	2,338,000
2025-07-03	0.380	0.395	0.370	0.395	0.395	2,162,000
2025-07-02	0.390	0.395	0.360	0.370	0.370	7,334,000
2025-06-30	0.400	0.420	0.400	0.400	0.400	4,764,000
2025-06-27	0.415	0.415	0.390	0.395	0.395	7,286,000
2025-06-26	0.400	0.475	0.375	0.395	0.395	33,920,000
2025-06-25	0.395	0.405	0.380	0.400	0.400	10,764,000
2025-06-24	0.385	0.390	0.385	0.385	0.385	586,000
2025-06-23	0.365	0.390	0.360	0.385	0.385	7,524,000
2025-06-20	0.380	0.380	0.365	0.375	0.375	36,000
2025-06-19	0.375	0.375	0.365	0.365	0.365	1,114,000
2025-06-18	0.380	0.380	0.375	0.380	0.380	600,000
2025-06-17	0.370	0.390	0.365	0.380	0.380	9,898,000
2025-06-16	0.375	0.390	0.375	0.380	0.380	7,336,000
2025-06-13	0.380	0.380	0.365	0.380	0.380	4,108,000
2025-06-12	0.390	0.390	0.390	0.390	0.390	146,000
2025-06-11	0.380	0.395	0.370	0.390	0.390	6,378,000
2025-06-10	0.375	0.380	0.365	0.370	0.370	1,342,000
2025-06-09	0.380	0.385	0.375	0.375	0.375	116,000
2025-06-06	0.370	0.380	0.370	0.380	0.380	368,000
2025-06-05	0.370	0.380	0.365	0.370	0.370	1,418,000
2025-06-04	0.355	0.370	0.355	0.370	0.370	5,774,000
2025-06-03	0.360	0.370	0.360	0.370	0.370	2,494,000
2025-06-02	0.365	0.375	0.355	0.365	0.365	5,382,000
2025-05-30	0.355	0.375	0.350	0.365	0.365	8,332,000
2025-05-29	0.350	0.370	0.350	0.355	0.355	784,000
2025-05-28	0.350	0.350	0.345	0.345	0.345	4,000
2025-05-27	0.350	0.350	0.335	0.345	0.345	1,648,000
2025-05-26	0.340	0.355	0.330	0.330	0.330	998,000
2025-05-23	0.345	0.350	0.330	0.345	0.345	1,758,000
2025-05-22	0.340	0.340	0.340	0.340	0.340	0
2025-05-21	0.345	0.355	0.325	0.350	0.350	324,000
2025-05-20	0.325	0.335	0.325	0.335	0.325	906,000
2025-05-19	0.325	0.335	0.325	0.335	0.325	4,000
2025-05-16	0.325	0.335	0.325	0.335	0.325	968,000
2025-05-15	0.355	0.355	0.320	0.325	0.315	1,978,000
2025-05-14	0.330	0.370	0.330	0.360	0.349	2,798,000
2025-05-13	0.345	0.345	0.325	0.330	0.320	514,000
2025-05-12	0.345	0.350	0.345	0.345	0.335	136,000
2025-05-09	0.350	0.350	0.335	0.350	0.340	684,000

← NewerPage 6 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.