China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	9.060	9.210	8.960	9.010	7.800	14,186,500
2023-05-18	8.700	9.060	8.700	9.020	7.809	20,440,500
2023-05-17	8.840	8.840	8.620	8.650	7.489	2,064,200
2023-05-16	8.980	9.060	8.700	8.800	7.619	3,578,500
2023-05-15	8.790	8.970	8.530	8.870	7.679	11,812,340
2023-05-12	9.130	9.180	8.790	8.810	7.627	7,874,002
2023-05-11	9.240	9.270	9.060	9.120	7.896	8,877,730
2023-05-10	9.600	9.660	9.100	9.180	7.947	11,413,230
2023-05-09	9.090	9.720	9.060	9.700	8.398	45,137,602
2023-05-08	8.860	9.150	8.760	9.070	7.852	12,681,000
2023-05-05	8.440	9.000	8.440	8.850	7.662	24,994,680
2023-05-04	8.000	8.460	7.940	8.430	7.298	10,543,000
2023-05-03	8.000	8.130	7.960	8.090	7.004	796,500
2023-05-02	7.980	8.200	7.970	8.090	7.004	943,000
2023-04-28	7.910	8.100	7.820	7.970	6.900	7,261,500
2023-04-27	7.800	7.890	7.650	7.780	6.735	2,910,000
2023-04-26	7.750	7.830	7.700	7.760	6.718	1,495,098
2023-04-25	7.860	7.880	7.730	7.740	6.701	2,192,000
2023-04-24	7.800	7.950	7.740	7.790	6.744	6,128,000
2023-04-21	8.140	8.160	7.810	7.820	6.770	6,004,000
2023-04-20	8.110	8.220	8.050	8.140	7.047	2,114,500
2023-04-19	8.250	8.260	8.000	8.120	7.030	5,347,500
2023-04-18	8.330	8.460	8.250	8.270	7.160	3,544,000
2023-04-17	8.040	8.420	8.040	8.380	7.255	8,717,500
2023-04-14	8.090	8.110	8.020	8.070	6.987	2,149,175
2023-04-13	8.020	8.090	7.910	8.080	6.995	3,367,000
2023-04-12	8.120	8.190	8.030	8.100	7.012	5,606,500
2023-04-11	7.890	8.170	7.890	8.110	7.021	6,532,000
2023-04-06	7.810	7.890	7.760	7.850	6.796	3,958,521
2023-04-04	7.920	7.920	7.810	7.860	6.805	4,115,000
2023-04-03	7.720	7.940	7.690	7.920	6.857	5,714,500
2023-03-31	7.630	7.770	7.620	7.650	6.623	3,799,000
2023-03-30	7.710	7.720	7.570	7.680	6.649	2,113,700
2023-03-29	7.780	7.790	7.640	7.750	6.709	1,373,021
2023-03-28	7.690	7.760	7.650	7.740	6.701	1,091,500
2023-03-27	7.780	7.780	7.590	7.670	6.640	2,451,000
2023-03-24	7.910	7.950	7.740	7.740	6.701	2,957,563
2023-03-23	7.690	7.920	7.690	7.920	6.857	2,893,138
2023-03-22	7.770	7.830	7.730	7.740	6.701	1,832,000
2023-03-21	7.590	7.700	7.520	7.700	6.666	1,712,000
2023-03-20	7.840	7.840	7.520	7.560	6.545	2,488,000
2023-03-17	7.630	7.890	7.630	7.730	6.692	7,355,539
2023-03-16	7.420	7.600	7.400	7.570	6.554	3,326,021
2023-03-15	7.500	7.610	7.450	7.540	6.528	2,502,027
2023-03-14	7.590	7.680	7.350	7.390	6.398	3,304,518
2023-03-13	7.540	7.590	7.410	7.550	6.536	3,396,999
2023-03-10	7.650	7.650	7.420	7.470	6.467	3,885,500
2023-03-09	7.890	7.890	7.630	7.670	6.640	3,516,000
2023-03-08	7.960	7.970	7.790	7.840	6.787	2,762,121
2023-03-07	8.070	8.260	7.930	7.970	6.900	4,316,500
2023-03-06	8.150	8.180	7.950	8.050	6.969	2,333,040
2023-03-03	7.980	8.080	7.920	8.060	6.978	3,123,000
2023-03-02	7.990	7.990	7.900	7.910	6.848	1,450,500
2023-03-01	7.750	7.990	7.710	7.990	6.917	4,829,775
2023-02-28	7.770	7.810	7.640	7.710	6.675	2,766,500
2023-02-27	7.840	7.910	7.660	7.730	6.692	2,424,000
2023-02-24	8.150	8.150	7.880	7.900	6.839	2,091,000
2023-02-23	7.990	8.140	7.990	8.070	6.987	2,074,639
2023-02-22	8.030	8.130	7.960	7.990	6.917	2,832,500
2023-02-21	8.070	8.100	8.000	8.050	6.969	2,647,500

← NewerPage 15 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.