China Securities Co Ltd HK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.250	6.250	6.040	6.080	5.462	584,000
2024-02-08	6.260	6.420	6.250	6.290	5.651	4,196,000
2024-02-07	6.280	6.340	6.190	6.260	5.624	3,119,500
2024-02-06	5.970	6.300	5.940	6.280	5.642	3,213,500
2024-02-05	5.930	6.000	5.820	5.900	5.300	2,725,280
2024-02-02	6.070	6.160	5.870	5.950	5.345	2,284,500
2024-02-01	5.960	6.110	5.930	6.040	5.426	3,786,500
2024-01-31	6.050	6.070	5.930	5.950	5.345	3,607,500
2024-01-30	6.150	6.180	5.990	6.010	5.399	2,344,500
2024-01-29	6.200	6.310	6.160	6.180	5.552	3,014,500
2024-01-26	6.220	6.290	6.140	6.150	5.525	3,313,500
2024-01-25	6.140	6.230	6.050	6.210	5.579	8,207,701
2024-01-24	5.930	6.150	5.780	6.130	5.507	12,743,000
2024-01-23	5.770	5.940	5.680	5.870	5.273	5,175,307
2024-01-22	5.950	5.950	5.640	5.740	5.157	5,805,000
2024-01-19	6.030	6.060	5.900	5.950	5.345	3,569,280
2024-01-18	6.000	6.090	5.930	6.050	5.435	4,349,500
2024-01-17	6.280	6.280	5.930	5.950	5.345	6,572,593
2024-01-16	6.360	6.430	6.200	6.300	5.660	3,174,000
2024-01-15	6.440	6.440	6.320	6.390	5.740	1,043,500
2024-01-12	6.400	6.450	6.360	6.390	5.740	1,070,000
2024-01-11	6.340	6.450	6.280	6.380	5.732	2,349,000
2024-01-10	6.390	6.410	6.260	6.290	5.651	2,628,937
2024-01-09	6.500	6.540	6.370	6.390	5.740	1,634,320
2024-01-08	6.720	6.730	6.450	6.460	5.803	2,533,000
2024-01-05	6.690	6.820	6.670	6.700	6.019	1,441,000
2024-01-04	6.800	6.800	6.680	6.740	6.055	1,496,000
2024-01-03	6.750	6.800	6.730	6.800	6.109	1,265,500
2024-01-02	6.900	6.950	6.720	6.760	6.073	1,680,385
2023-12-29	6.900	6.920	6.810	6.900	6.199	1,867,500
2023-12-28	6.700	6.900	6.700	6.870	6.172	2,672,500
2023-12-27	6.680	6.720	6.490	6.690	6.010	2,542,100
2023-12-22	6.750	6.800	6.610	6.610	5.938	1,279,000
2023-12-21	6.670	6.750	6.650	6.730	6.046	1,113,500
2023-12-20	6.760	6.780	6.680	6.690	6.010	1,402,071
2023-12-19	6.800	6.800	6.660	6.750	6.064	2,157,108
2023-12-18	6.880	6.920	6.760	6.820	6.127	1,404,457
2023-12-15	6.820	6.990	6.820	6.930	6.226	2,828,732
2023-12-14	6.750	6.870	6.750	6.820	6.127	1,537,000
2023-12-13	6.890	6.890	6.720	6.740	6.055	1,310,000
2023-12-12	6.850	6.950	6.840	6.940	6.235	2,180,500
2023-12-11	6.900	6.900	6.690	6.870	6.172	2,395,000
2023-12-08	7.080	7.080	6.850	6.910	6.208	3,802,000
2023-12-07	7.040	7.080	6.960	7.080	6.360	1,448,009
2023-12-06	7.030	7.100	7.010	7.040	6.324	2,098,018
2023-12-05	7.170	7.220	7.020	7.110	6.387	2,829,000
2023-12-04	7.330	7.360	7.130	7.150	6.423	1,754,901
2023-12-01	7.390	7.390	7.280	7.330	6.585	1,419,000
2023-11-30	7.220	7.400	7.220	7.330	6.585	1,354,610
2023-11-29	7.420	7.430	7.210	7.260	6.522	2,175,806
2023-11-28	7.490	7.490	7.420	7.450	6.693	856,041
2023-11-27	7.700	7.700	7.430	7.450	6.693	1,882,500
2023-11-24	7.730	7.730	7.600	7.640	6.863	1,426,500
2023-11-23	7.750	7.750	7.570	7.740	6.953	1,435,000
2023-11-22	7.710	7.800	7.630	7.690	6.908	1,247,025
2023-11-21	7.780	7.900	7.670	7.710	6.926	1,650,530
2023-11-20	7.760	7.780	7.580	7.710	6.926	2,795,000
2023-11-17	7.750	7.790	7.680	7.720	6.935	1,555,339
2023-11-16	7.820	7.840	7.740	7.820	7.025	2,712,962
2023-11-15	7.750	7.810	7.680	7.800	7.007	3,952,728

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.