China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.850	8.990	8.730	8.760	7.870	2,400,140
2023-08-15	8.780	8.890	8.640	8.830	7.932	2,347,500
2023-08-14	8.740	8.840	8.540	8.790	7.897	2,952,000
2023-08-11	9.320	9.320	8.740	8.800	7.906	5,415,840
2023-08-10	9.250	9.250	9.020	9.240	8.301	3,185,300
2023-08-09	9.210	9.300	9.030	9.170	8.238	2,467,500
2023-08-08	9.240	9.460	9.030	9.200	8.265	7,256,500
2023-08-07	9.260	9.270	8.970	9.240	8.301	2,962,600
2023-08-04	9.520	9.730	9.140	9.310	8.364	10,858,500
2023-08-03	9.150	9.280	8.910	9.220	8.283	5,414,500
2023-08-02	9.000	9.280	9.000	9.080	8.157	4,012,172
2023-08-01	9.210	9.290	9.000	9.080	8.157	4,345,500
2023-07-31	9.430	9.570	9.170	9.210	8.274	10,972,250
2023-07-28	8.780	9.390	8.780	9.300	8.355	16,861,500
2023-07-27	8.900	8.900	8.770	8.840	7.941	2,193,500
2023-07-26	8.810	8.880	8.730	8.830	7.932	2,527,000
2023-07-25	8.520	8.880	8.520	8.820	7.923	9,371,500
2023-07-24	8.310	8.460	8.280	8.330	7.483	2,173,021
2023-07-21	8.350	8.450	8.300	8.430	7.573	2,574,300
2023-07-20	8.420	8.440	8.340	8.350	7.501	1,966,500
2023-07-19	8.290	8.450	8.170	8.430	7.573	5,984,500
2023-07-18	8.240	8.290	8.110	8.290	7.447	4,329,500
2023-07-14	8.280	8.340	8.140	8.200	7.367	1,718,000
2023-07-13	8.100	8.260	8.100	8.260	7.420	3,339,683
2023-07-12	8.040	8.100	8.000	8.100	7.277	2,765,108
2023-07-11	8.090	8.090	7.970	7.990	7.178	1,539,000
2023-07-10	8.000	8.120	7.930	8.070	7.250	2,238,500
2023-07-07	7.810	8.090	7.800	8.030	7.214	4,723,534
2023-07-06	7.910	7.960	7.810	7.870	7.070	2,937,500
2023-07-05	8.000	8.040	7.870	7.900	7.097	2,465,500
2023-07-04	7.960	8.000	7.900	7.950	7.142	1,648,500
2023-07-03	7.850	8.000	7.850	7.950	7.142	2,744,000
2023-06-30	7.990	8.150	7.880	8.080	6.995	3,844,459
2023-06-29	8.000	8.000	7.850	7.900	6.839	1,918,459
2023-06-28	8.030	8.050	7.910	7.950	6.883	3,010,160
2023-06-27	8.020	8.200	7.990	8.050	6.969	4,188,000
2023-06-26	7.820	8.010	7.730	7.950	6.883	6,355,500
2023-06-23	8.270	8.270	7.760	7.760	6.718	2,699,500
2023-06-21	8.170	8.170	8.030	8.050	6.969	2,398,500
2023-06-20	8.340	8.340	8.170	8.200	7.099	3,993,042
2023-06-19	8.380	8.390	8.230	8.310	7.194	2,773,723
2023-06-16	8.380	8.490	8.350	8.360	7.238	4,015,498
2023-06-15	8.200	8.430	8.190	8.420	7.290	2,903,000
2023-06-14	8.260	8.360	8.160	8.190	7.090	4,127,000
2023-06-13	8.250	8.320	8.200	8.260	7.151	2,671,000
2023-06-12	8.330	8.370	8.240	8.290	7.177	1,583,000
2023-06-09	8.280	8.400	8.240	8.370	7.246	3,208,000
2023-06-08	8.230	8.380	8.200	8.290	7.177	4,058,000
2023-06-07	8.190	8.360	8.190	8.290	7.177	4,153,000
2023-06-06	8.160	8.430	8.150	8.190	7.090	5,727,500
2023-06-05	8.230	8.330	8.130	8.220	7.116	4,705,263
2023-06-02	8.500	8.500	8.090	8.180	7.082	14,646,300
2023-06-01	8.600	8.740	8.470	8.620	7.463	7,684,500
2023-05-31	8.710	8.790	8.350	8.580	7.428	9,262,000
2023-05-30	8.750	8.980	8.670	8.850	7.662	7,733,000
2023-05-29	8.820	8.930	8.660	8.740	7.567	8,571,500
2023-05-25	8.680	8.780	8.530	8.650	7.489	6,221,500
2023-05-24	8.750	8.840	8.690	8.710	7.541	3,531,000
2023-05-23	8.920	9.030	8.740	8.780	7.601	3,907,500
2023-05-22	9.040	9.060	8.900	8.960	7.757	3,494,000

← NewerPage 14 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.