China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.780	8.110	7.780	8.070	6.987	7,036,856
2023-02-17	7.760	7.820	7.640	7.670	6.640	1,983,500
2023-02-16	7.790	7.880	7.630	7.710	6.675	4,106,500
2023-02-15	7.990	8.000	7.660	7.690	6.658	3,077,000
2023-02-14	7.960	8.020	7.860	7.900	6.839	1,434,000
2023-02-13	7.910	7.990	7.880	7.920	6.857	2,326,000
2023-02-10	8.000	8.090	7.900	7.910	6.848	2,031,511
2023-02-09	7.930	8.100	7.910	8.090	7.004	2,210,404
2023-02-08	8.020	8.060	7.820	7.900	6.839	3,295,000
2023-02-07	8.020	8.110	7.870	7.960	6.891	2,669,521
2023-02-06	8.250	8.250	7.880	7.940	6.874	4,998,500
2023-02-03	8.400	8.430	8.140	8.250	7.142	5,287,040
2023-02-02	8.710	8.890	8.340	8.430	7.298	12,865,500
2023-02-01	8.160	8.590	8.150	8.580	7.428	8,229,355
2023-01-31	8.190	8.280	8.030	8.120	7.030	3,961,000
2023-01-30	8.600	8.640	8.130	8.140	7.047	8,283,500
2023-01-27	8.810	8.820	8.500	8.700	7.532	3,773,500
2023-01-26	8.500	8.850	8.480	8.800	7.619	4,463,500
2023-01-20	8.340	8.450	8.320	8.450	7.315	2,044,500
2023-01-19	8.110	8.400	8.080	8.390	7.264	3,013,500
2023-01-18	8.290	8.290	8.130	8.210	7.108	3,451,500
2023-01-17	8.250	8.250	8.060	8.200	7.099	4,772,244
2023-01-16	7.770	8.250	7.740	8.250	7.142	18,687,500
2023-01-13	7.500	7.780	7.420	7.770	6.727	9,089,000
2023-01-12	7.440	7.490	7.330	7.480	6.476	4,412,500
2023-01-11	7.350	7.460	7.300	7.400	6.406	4,825,000
2023-01-10	7.350	7.440	7.290	7.350	6.363	2,469,000
2023-01-09	7.250	7.460	7.230	7.350	6.363	4,500,000
2023-01-06	7.110	7.260	7.100	7.170	6.207	2,611,500
2023-01-05	7.120	7.250	7.100	7.150	6.190	5,945,305
2023-01-04	6.840	7.070	6.840	7.060	6.112	3,614,008
2023-01-03	6.770	6.860	6.620	6.840	5.922	3,269,500
2022-12-30	6.830	6.850	6.750	6.830	5.913	1,604,157
2022-12-29	6.790	6.790	6.710	6.750	5.844	1,296,500
2022-12-28	6.770	6.850	6.750	6.850	5.930	2,392,500
2022-12-23	6.660	6.720	6.620	6.720	5.818	2,339,000
2022-12-22	6.680	6.800	6.610	6.720	5.818	3,637,500
2022-12-21	6.700	6.700	6.540	6.610	5.723	1,332,500
2022-12-20	6.780	6.780	6.570	6.600	5.714	2,226,500
2022-12-19	6.930	6.990	6.720	6.720	5.818	2,192,891
2022-12-16	6.850	7.000	6.850	6.920	5.991	2,381,000
2022-12-15	6.990	7.010	6.850	6.900	5.974	1,659,521
2022-12-14	6.970	7.030	6.910	6.960	6.026	2,568,500
2022-12-13	6.960	7.020	6.870	6.900	5.974	3,103,117
2022-12-12	7.090	7.090	6.950	6.970	6.034	2,405,500
2022-12-09	6.970	7.150	6.970	7.150	6.190	2,800,000
2022-12-08	6.940	7.000	6.900	6.990	6.052	2,407,500
2022-12-07	7.180	7.190	6.880	6.900	5.974	4,750,068
2022-12-06	7.270	7.290	7.080	7.130	6.173	3,582,568
2022-12-05	6.880	7.280	6.880	7.260	6.285	7,580,713
2022-12-02	6.870	6.920	6.700	6.770	5.861	2,011,819
2022-12-01	7.000	7.190	6.880	6.880	5.956	7,745,000
2022-11-30	6.830	6.910	6.760	6.880	5.956	7,448,125
2022-11-29	6.540	6.830	6.530	6.830	5.913	6,376,174
2022-11-28	6.740	6.740	6.510	6.530	5.653	5,354,500
2022-11-25	6.820	6.940	6.810	6.900	5.974	1,488,500
2022-11-24	6.850	6.900	6.810	6.850	5.930	1,440,500
2022-11-23	6.820	6.850	6.730	6.810	5.896	1,409,000
2022-11-22	6.760	6.860	6.670	6.730	5.826	3,236,500
2022-11-21	6.830	6.830	6.610	6.680	5.783	2,612,547

← NewerPage 16 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.