China Securities Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.390 | 5.460 | 5.340 | 5.390 | 5.084 | 1,500,435 |
| 2024-08-07 | 5.370 | 5.420 | 5.310 | 5.390 | 5.084 | 2,901,000 |
| 2024-08-06 | 5.360 | 5.410 | 5.270 | 5.350 | 5.046 | 4,381,660 |
| 2024-08-05 | 5.390 | 5.460 | 5.270 | 5.340 | 5.037 | 4,375,000 |
| 2024-08-02 | 5.470 | 5.470 | 5.370 | 5.400 | 5.093 | 3,216,500 |
| 2024-08-01 | 5.570 | 5.570 | 5.480 | 5.510 | 5.197 | 3,140,731 |
| 2024-07-31 | 5.290 | 5.610 | 5.290 | 5.530 | 5.216 | 9,185,500 |
| 2024-07-30 | 5.370 | 5.370 | 5.210 | 5.260 | 4.961 | 2,203,500 |
| 2024-07-29 | 5.330 | 5.400 | 5.330 | 5.370 | 5.065 | 2,554,000 |
| 2024-07-26 | 5.280 | 5.440 | 5.280 | 5.370 | 5.065 | 2,766,000 |
| 2024-07-25 | 5.300 | 5.300 | 5.220 | 5.230 | 4.933 | 4,460,000 |
| 2024-07-24 | 5.410 | 5.410 | 5.280 | 5.310 | 5.009 | 3,041,607 |
| 2024-07-23 | 5.490 | 5.520 | 5.370 | 5.380 | 5.075 | 2,996,500 |
| 2024-07-22 | 5.500 | 5.580 | 5.440 | 5.510 | 5.197 | 4,533,000 |
| 2024-07-19 | 5.420 | 5.470 | 5.360 | 5.440 | 5.131 | 3,346,000 |
| 2024-07-18 | 5.460 | 5.470 | 5.390 | 5.440 | 5.131 | 3,223,239 |
| 2024-07-17 | 5.430 | 5.490 | 5.420 | 5.460 | 5.150 | 3,005,500 |
| 2024-07-16 | 5.460 | 5.470 | 5.420 | 5.430 | 5.122 | 1,436,000 |
| 2024-07-15 | 5.490 | 5.500 | 5.430 | 5.460 | 5.150 | 1,651,000 |
| 2024-07-12 | 5.540 | 5.560 | 5.470 | 5.510 | 5.197 | 1,626,000 |
| 2024-07-11 | 5.410 | 5.550 | 5.400 | 5.510 | 5.197 | 2,381,000 |
| 2024-07-10 | 5.390 | 5.490 | 5.350 | 5.360 | 5.056 | 2,274,006 |
| 2024-07-09 | 5.370 | 5.440 | 5.300 | 5.390 | 5.084 | 2,560,000 |
| 2024-07-08 | 5.500 | 5.500 | 5.310 | 5.370 | 5.065 | 2,660,500 |
| 2024-07-05 | 5.570 | 5.570 | 5.420 | 5.490 | 5.178 | 2,577,540 |
| 2024-07-04 | 5.590 | 5.610 | 5.540 | 5.580 | 5.263 | 2,161,000 |
| 2024-07-03 | 5.530 | 5.600 | 5.500 | 5.600 | 5.282 | 2,373,070 |
| 2024-07-02 | 5.790 | 5.890 | 5.720 | 5.760 | 5.175 | 3,864,000 |
| 2024-06-28 | 5.820 | 5.880 | 5.750 | 5.790 | 5.201 | 3,168,500 |
| 2024-06-27 | 5.950 | 5.960 | 5.830 | 5.830 | 5.237 | 2,222,500 |
| 2024-06-26 | 5.980 | 6.010 | 5.890 | 5.980 | 5.372 | 2,340,800 |
| 2024-06-25 | 6.010 | 6.070 | 5.920 | 5.980 | 5.372 | 2,332,000 |
| 2024-06-24 | 6.110 | 6.130 | 6.000 | 6.060 | 5.444 | 2,307,000 |
| 2024-06-21 | 6.340 | 6.340 | 6.120 | 6.120 | 5.498 | 4,103,349 |
| 2024-06-20 | 6.360 | 6.430 | 6.280 | 6.320 | 5.678 | 1,610,500 |
| 2024-06-19 | 6.350 | 6.370 | 6.290 | 6.340 | 5.696 | 989,000 |
| 2024-06-18 | 6.210 | 6.390 | 6.210 | 6.320 | 5.678 | 1,829,884 |
| 2024-06-17 | 6.270 | 6.290 | 6.210 | 6.240 | 5.606 | 1,288,500 |
| 2024-06-14 | 6.220 | 6.410 | 6.170 | 6.290 | 5.651 | 3,594,000 |
| 2024-06-13 | 6.170 | 6.250 | 6.150 | 6.200 | 5.570 | 1,794,000 |
| 2024-06-12 | 6.170 | 6.180 | 6.060 | 6.160 | 5.534 | 2,020,000 |
| 2024-06-11 | 6.260 | 6.260 | 6.100 | 6.130 | 5.507 | 3,181,050 |
| 2024-06-07 | 6.260 | 6.350 | 6.250 | 6.260 | 5.624 | 1,560,500 |
| 2024-06-06 | 6.350 | 6.380 | 6.230 | 6.260 | 5.624 | 2,116,500 |
| 2024-06-05 | 6.370 | 6.430 | 6.290 | 6.310 | 5.669 | 1,302,500 |
| 2024-06-04 | 6.270 | 6.430 | 6.270 | 6.360 | 5.714 | 2,718,500 |
| 2024-06-03 | 6.260 | 6.360 | 6.200 | 6.270 | 5.633 | 4,951,972 |
| 2024-05-31 | 6.400 | 6.500 | 6.250 | 6.250 | 5.615 | 2,938,000 |
| 2024-05-30 | 6.340 | 6.430 | 6.280 | 6.370 | 5.723 | 3,537,500 |
| 2024-05-29 | 6.450 | 6.530 | 6.340 | 6.340 | 5.696 | 3,087,000 |
| 2024-05-28 | 6.520 | 6.640 | 6.430 | 6.450 | 5.794 | 2,735,806 |
| 2024-05-27 | 6.380 | 6.550 | 6.330 | 6.530 | 5.866 | 3,037,500 |
| 2024-05-24 | 6.450 | 6.530 | 6.370 | 6.380 | 5.732 | 3,212,000 |
| 2024-05-23 | 6.740 | 6.740 | 6.450 | 6.500 | 5.839 | 6,556,500 |
| 2024-05-22 | 6.670 | 6.830 | 6.650 | 6.770 | 6.082 | 4,353,577 |
| 2024-05-21 | 6.850 | 6.900 | 6.620 | 6.630 | 5.956 | 5,564,615 |
| 2024-05-20 | 6.950 | 7.030 | 6.840 | 6.900 | 6.199 | 8,944,500 |
| 2024-05-17 | 6.620 | 6.940 | 6.600 | 6.930 | 6.226 | 10,538,700 |
| 2024-05-16 | 6.510 | 6.660 | 6.420 | 6.620 | 5.947 | 6,485,500 |
| 2024-05-14 | 6.660 | 6.700 | 6.560 | 6.580 | 5.911 | 6,259,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2010 HKD |
| 2025-11-25 | 0.1810 HKD |
| 2025-07-03 | 0.1810 HKD |
| 2024-11-07 | 0.0980 HKD |
| 2024-07-03 | 0.2740 HKD |
| 2023-07-03 | 0.2934 HKD |
| 2022-06-30 | 0.4630 HKD |
| 2021-07-02 | 0.4502 HKD |
| 2020-06-09 | 0.2559 HKD |
| 2019-06-27 | 0.2049 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.