China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.590	7.840	7.540	7.660	6.881	4,573,500
2023-11-13	7.690	7.690	7.490	7.610	6.836	1,683,000
2023-11-10	7.570	7.650	7.530	7.600	6.827	1,604,500
2023-11-09	7.570	7.690	7.570	7.570	6.801	1,437,000
2023-11-08	7.770	7.770	7.570	7.630	6.854	2,581,000
2023-11-07	7.730	7.840	7.710	7.730	6.944	3,052,572
2023-11-06	7.550	7.830	7.550	7.780	6.989	12,239,500
2023-11-03	7.110	7.250	7.060	7.230	6.495	1,956,500
2023-11-02	7.070	7.130	7.020	7.030	6.315	869,500
2023-11-01	7.090	7.130	6.990	7.030	6.315	1,767,500
2023-10-31	7.030	7.130	6.990	7.040	6.324	1,494,850
2023-10-30	7.090	7.160	7.010	7.080	6.360	2,762,102
2023-10-27	7.170	7.170	6.950	7.120	6.396	4,609,000
2023-10-26	7.210	7.280	7.160	7.180	6.450	1,148,500
2023-10-25	7.300	7.380	7.210	7.240	6.504	2,208,500
2023-10-24	7.160	7.300	7.030	7.170	6.441	2,021,000
2023-10-20	7.250	7.270	7.160	7.210	6.477	1,138,000
2023-10-19	7.460	7.460	7.180	7.200	6.468	6,458,500
2023-10-18	7.450	7.560	7.410	7.520	6.756	12,687,070
2023-10-17	7.410	7.540	7.360	7.460	6.702	3,233,000
2023-10-16	7.500	7.560	7.350	7.380	6.630	2,539,500
2023-10-13	7.650	7.650	7.490	7.510	6.747	2,757,000
2023-10-12	7.600	7.840	7.600	7.720	6.935	3,323,500
2023-10-11	7.590	7.590	7.440	7.490	6.729	3,250,000
2023-10-10	7.570	7.680	7.460	7.520	6.756	2,956,000
2023-10-09	7.600	7.600	7.430	7.480	6.720	3,651,500
2023-10-06	7.630	7.640	7.510	7.560	6.792	787,500
2023-10-05	7.480	7.590	7.420	7.460	6.702	1,074,000
2023-10-04	7.710	7.710	7.430	7.470	6.711	847,000
2023-10-03	7.790	7.820	7.530	7.600	6.827	1,336,000
2023-09-29	7.920	7.980	7.860	7.930	7.124	719,000
2023-09-28	7.880	7.940	7.770	7.820	7.025	3,064,388
2023-09-27	7.980	7.980	7.810	7.880	7.079	2,863,677
2023-09-26	8.030	8.110	7.850	7.860	7.061	2,330,500
2023-09-25	8.280	8.280	8.030	8.070	7.250	2,436,000
2023-09-22	8.010	8.290	7.980	8.290	7.447	4,035,000
2023-09-21	8.100	8.120	7.960	8.040	7.223	3,900,500
2023-09-20	8.090	8.120	7.980	8.090	7.268	2,205,500
2023-09-19	8.080	8.130	7.990	8.060	7.241	4,743,500
2023-09-18	8.270	8.270	7.990	8.050	7.232	6,751,500
2023-09-15	8.380	8.380	8.160	8.190	7.358	9,624,054
2023-09-14	8.280	8.350	8.220	8.260	7.420	3,675,500
2023-09-13	8.320	8.400	8.170	8.240	7.402	5,954,000
2023-09-12	8.420	8.430	8.300	8.320	7.474	1,692,690
2023-09-11	8.210	8.510	8.190	8.460	7.600	3,245,080
2023-09-07	8.370	8.410	8.210	8.250	7.411	3,016,500
2023-09-06	8.440	8.460	8.300	8.410	7.555	3,323,931
2023-09-05	8.620	8.620	8.470	8.480	7.618	1,599,500
2023-09-04	8.400	8.710	8.400	8.630	7.753	3,554,436
2023-08-31	8.680	8.760	8.350	8.350	7.501	6,836,415
2023-08-30	8.900	8.900	8.600	8.640	7.762	2,679,500
2023-08-29	8.810	8.890	8.530	8.780	7.888	6,874,666
2023-08-28	9.390	9.400	8.610	8.690	7.807	15,571,500
2023-08-25	8.410	8.560	8.390	8.560	7.690	3,755,000
2023-08-24	8.330	8.530	8.330	8.410	7.555	3,748,500
2023-08-23	8.560	8.690	8.300	8.330	7.483	3,976,222
2023-08-22	8.300	8.620	8.300	8.590	7.717	4,773,500
2023-08-21	8.500	8.700	8.260	8.300	7.456	5,068,910
2023-08-18	8.870	8.980	8.690	8.730	7.843	3,031,500
2023-08-17	8.800	8.840	8.600	8.810	7.914	3,225,118

← NewerPage 13 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.