China Securities Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.480 | 6.690 | 6.390 | 6.660 | 5.983 | 9,614,500 |
| 2024-05-10 | 6.260 | 6.550 | 6.260 | 6.550 | 5.884 | 9,428,290 |
| 2024-05-09 | 6.120 | 6.320 | 6.120 | 6.260 | 5.624 | 3,946,714 |
| 2024-05-08 | 6.290 | 6.340 | 6.120 | 6.120 | 5.498 | 3,429,000 |
| 2024-05-07 | 6.310 | 6.350 | 6.260 | 6.320 | 5.678 | 4,523,000 |
| 2024-05-06 | 6.220 | 6.410 | 6.220 | 6.310 | 5.669 | 6,592,500 |
| 2024-05-03 | 6.200 | 6.420 | 6.180 | 6.260 | 5.624 | 1,521,500 |
| 2024-05-02 | 5.810 | 6.270 | 5.810 | 6.270 | 5.633 | 3,268,900 |
| 2024-04-30 | 6.200 | 6.200 | 5.960 | 6.000 | 5.390 | 8,093,162 |
| 2024-04-29 | 6.300 | 6.420 | 6.210 | 6.310 | 5.669 | 6,274,500 |
| 2024-04-26 | 5.970 | 6.300 | 5.970 | 6.250 | 5.615 | 12,218,200 |
| 2024-04-25 | 5.770 | 5.900 | 5.760 | 5.830 | 5.237 | 2,750,500 |
| 2024-04-24 | 5.690 | 5.800 | 5.650 | 5.760 | 5.175 | 4,050,816 |
| 2024-04-23 | 5.630 | 5.680 | 5.610 | 5.660 | 5.085 | 1,448,128 |
| 2024-04-22 | 5.550 | 5.720 | 5.550 | 5.650 | 5.076 | 2,671,581 |
| 2024-04-19 | 5.580 | 5.600 | 5.490 | 5.550 | 4.986 | 3,563,319 |
| 2024-04-18 | 5.520 | 5.700 | 5.520 | 5.590 | 5.022 | 3,497,278 |
| 2024-04-17 | 5.460 | 5.530 | 5.460 | 5.520 | 4.959 | 3,867,960 |
| 2024-04-16 | 5.620 | 5.650 | 5.460 | 5.490 | 4.932 | 4,307,157 |
| 2024-04-15 | 5.610 | 5.700 | 5.490 | 5.620 | 5.049 | 5,679,824 |
| 2024-04-12 | 5.880 | 5.880 | 5.600 | 5.610 | 5.040 | 6,149,452 |
| 2024-04-11 | 5.880 | 5.890 | 5.820 | 5.830 | 5.237 | 1,598,000 |
| 2024-04-10 | 5.920 | 5.930 | 5.860 | 5.900 | 5.300 | 1,191,500 |
| 2024-04-09 | 5.820 | 5.910 | 5.820 | 5.890 | 5.291 | 1,026,798 |
| 2024-04-08 | 5.810 | 5.870 | 5.790 | 5.810 | 5.219 | 2,681,500 |
| 2024-04-05 | 5.980 | 6.000 | 5.730 | 5.730 | 5.148 | 1,531,500 |
| 2024-04-03 | 6.020 | 6.070 | 5.980 | 5.980 | 5.372 | 1,548,000 |
| 2024-04-02 | 6.000 | 6.120 | 6.000 | 6.020 | 5.408 | 2,017,838 |
| 2024-03-28 | 5.920 | 6.010 | 5.900 | 5.930 | 5.327 | 1,657,500 |
| 2024-03-27 | 6.000 | 6.000 | 5.920 | 5.920 | 5.318 | 2,057,500 |
| 2024-03-26 | 6.010 | 6.070 | 5.990 | 6.000 | 5.390 | 1,734,854 |
| 2024-03-25 | 6.130 | 6.130 | 6.010 | 6.010 | 5.399 | 3,085,000 |
| 2024-03-22 | 6.360 | 6.360 | 6.130 | 6.140 | 5.516 | 3,558,000 |
| 2024-03-21 | 6.300 | 6.400 | 6.300 | 6.350 | 5.705 | 2,679,000 |
| 2024-03-20 | 6.300 | 6.320 | 6.250 | 6.290 | 5.651 | 2,152,000 |
| 2024-03-19 | 6.480 | 6.480 | 6.270 | 6.280 | 5.642 | 3,763,445 |
| 2024-03-18 | 6.360 | 6.550 | 6.330 | 6.470 | 5.812 | 4,376,000 |
| 2024-03-15 | 6.400 | 6.400 | 6.290 | 6.310 | 5.669 | 3,056,168 |
| 2024-03-14 | 6.460 | 6.510 | 6.380 | 6.420 | 5.767 | 2,956,881 |
| 2024-03-13 | 6.560 | 6.560 | 6.450 | 6.460 | 5.803 | 1,767,100 |
| 2024-03-12 | 6.470 | 6.580 | 6.430 | 6.560 | 5.893 | 4,471,500 |
| 2024-03-11 | 6.330 | 6.460 | 6.330 | 6.460 | 5.803 | 3,122,500 |
| 2024-03-08 | 6.240 | 6.320 | 6.240 | 6.310 | 5.669 | 2,336,500 |
| 2024-03-07 | 6.320 | 6.410 | 6.240 | 6.270 | 5.633 | 3,007,500 |
| 2024-03-06 | 6.210 | 6.370 | 6.180 | 6.350 | 5.705 | 3,893,500 |
| 2024-03-05 | 6.320 | 6.350 | 6.150 | 6.170 | 5.543 | 4,412,942 |
| 2024-03-04 | 6.420 | 6.430 | 6.320 | 6.360 | 5.714 | 2,576,500 |
| 2024-03-01 | 6.330 | 6.430 | 6.300 | 6.430 | 5.776 | 3,190,000 |
| 2024-02-29 | 6.310 | 6.370 | 6.270 | 6.320 | 5.678 | 3,519,000 |
| 2024-02-28 | 6.420 | 6.540 | 6.260 | 6.270 | 5.633 | 3,902,100 |
| 2024-02-27 | 6.370 | 6.420 | 6.260 | 6.420 | 5.767 | 4,587,000 |
| 2024-02-26 | 6.470 | 6.510 | 6.360 | 6.370 | 5.723 | 2,747,487 |
| 2024-02-23 | 6.460 | 6.580 | 6.450 | 6.480 | 5.821 | 5,011,500 |
| 2024-02-22 | 6.430 | 6.500 | 6.330 | 6.500 | 5.839 | 4,596,711 |
| 2024-02-21 | 6.260 | 6.530 | 6.190 | 6.430 | 5.776 | 6,398,523 |
| 2024-02-20 | 6.120 | 6.300 | 6.120 | 6.300 | 5.660 | 2,358,000 |
| 2024-02-19 | 6.220 | 6.240 | 6.110 | 6.130 | 5.507 | 1,913,700 |
| 2024-02-16 | 5.940 | 6.220 | 5.940 | 6.220 | 5.588 | 1,024,500 |
| 2024-02-15 | 5.870 | 6.000 | 5.830 | 5.930 | 5.327 | 913,000 |
| 2024-02-14 | 6.000 | 6.010 | 5.870 | 5.980 | 5.372 | 1,062,000 |
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.