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
2026-10-20	0.500	0.510	0.490	0.490	0.490	434,000
2026-10-16	0.475	0.500	0.475	0.480	0.480	312,000
2026-10-15	0.485	0.530	0.470	0.470	0.470	174,000
2026-10-14	0.490	0.530	0.470	0.475	0.475	206,000
2026-10-13	0.480	0.480	0.465	0.465	0.465	56,000
2026-10-12	0.500	0.500	0.470	0.480	0.480	248,000
2026-10-09	0.505	0.505	0.500	0.500	0.500	312,000
2026-10-08	0.510	0.525	0.510	0.520	0.520	140,000
2026-10-07	0.540	0.540	0.510	0.530	0.530	68,000
2026-10-06	0.550	0.550	0.530	0.535	0.535	138,000
2026-10-05	0.570	0.580	0.540	0.545	0.545	58,000
2026-10-02	0.570	0.580	0.540	0.540	0.540	58,000
2026-09-30	0.550	0.550	0.550	0.550	0.550	0
2026-09-29	0.575	0.575	0.540	0.550	0.550	124,000
2026-09-28	0.580	0.600	0.550	0.550	0.550	722,000
2026-09-25	0.555	0.570	0.555	0.555	0.555	22,000
2026-09-24	0.600	0.600	0.555	0.555	0.555	122,000
2026-09-23	0.600	0.600	0.570	0.570	0.570	102,000
2026-09-22	0.600	0.600	0.575	0.575	0.575	232,000
2026-09-21	0.580	0.585	0.570	0.585	0.585	448,000
2026-09-18	0.595	0.595	0.570	0.575	0.575	200,000
2026-09-17	0.620	0.625	0.570	0.575	0.575	594,400
2026-09-16	0.595	0.615	0.575	0.605	0.605	422,000
2026-09-15	0.600	0.620	0.575	0.580	0.580	138,000
2026-09-14	0.600	0.600	0.575	0.600	0.600	1,762,000
2026-09-11	0.620	0.620	0.590	0.605	0.605	132,000
2026-09-10	0.610	0.630	0.580	0.615	0.615	222,000
2026-09-09	0.595	0.620	0.570	0.590	0.590	274,000
2026-09-08	0.620	0.620	0.570	0.570	0.570	268,000
2026-09-07	0.620	0.620	0.600	0.620	0.620	398,000
2026-09-04	0.635	0.640	0.620	0.620	0.620	488,000
2026-09-03	0.630	0.650	0.620	0.635	0.635	1,200,000
2026-09-02	0.630	0.680	0.600	0.610	0.610	1,414,000
2026-09-01	0.600	0.620	0.580	0.615	0.615	678,000
2026-08-31	0.595	0.600	0.580	0.590	0.590	850,000
2026-08-28	0.610	0.615	0.600	0.600	0.600	134,000
2026-08-27	0.635	0.635	0.595	0.610	0.610	1,038,000
2026-08-26	0.630	0.630	0.630	0.630	0.630	158,000
2026-08-25	0.635	0.640	0.630	0.630	0.630	56,000
2026-08-24	0.610	0.640	0.610	0.635	0.635	116,000
2026-08-21	0.620	0.630	0.620	0.625	0.625	508,000
2026-08-20	0.640	0.640	0.620	0.620	0.620	308,000
2026-08-19	0.640	0.640	0.610	0.615	0.615	1,042,000
2026-08-18	0.650	0.650	0.620	0.630	0.630	1,778,000
2026-08-17	0.580	0.655	0.580	0.640	0.640	9,088,000
2026-08-14	0.580	0.580	0.565	0.580	0.580	118,000
2026-08-13	0.560	0.565	0.550	0.560	0.560	1,832,000
2026-08-12	0.595	0.595	0.565	0.565	0.565	1,372,000
2026-08-11	0.595	0.595	0.595	0.595	0.595	0
2026-08-10	0.550	0.600	0.550	0.595	0.595	4,028,000
2026-08-07	0.545	0.550	0.545	0.550	0.550	402,000
2026-08-06	0.540	0.540	0.540	0.540	0.540	36,000
2026-08-05	0.540	0.550	0.535	0.540	0.540	732,000
2026-08-04	0.500	0.510	0.490	0.510	0.510	830,000
2026-08-03	0.500	0.500	0.500	0.500	0.500	0
2026-07-31	0.500	0.510	0.490	0.500	0.500	830,000
2026-07-30	0.510	0.510	0.510	0.510	0.510	54,000
2026-07-29	0.520	0.520	0.510	0.510	0.510	278,000
2026-07-28	0.520	0.520	0.520	0.520	0.520	24,000
2026-07-27	0.550	0.550	0.520	0.520	0.520	290,000

Page 1 of 5 · 246 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.