China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.040	7.100	6.840	6.900	5.974	4,405,436
2022-11-17	6.980	7.050	6.860	7.050	6.103	3,273,500
2022-11-16	7.220	7.220	7.010	7.050	6.103	4,576,500
2022-11-15	6.900	7.250	6.900	7.220	6.251	8,122,000
2022-11-14	6.790	7.080	6.790	6.950	6.017	8,726,001
2022-11-11	6.660	6.800	6.610	6.750	5.844	7,014,000
2022-11-10	6.500	6.510	6.400	6.480	5.610	2,029,000
2022-11-09	6.440	6.590	6.410	6.510	5.636	4,199,500
2022-11-08	6.440	6.480	6.370	6.440	5.575	2,882,000
2022-11-07	6.220	6.470	6.220	6.450	5.584	4,257,500
2022-11-04	6.050	6.320	6.050	6.260	5.420	5,961,500
2022-11-03	6.050	6.140	5.960	6.050	5.238	3,192,594
2022-11-02	5.950	6.130	5.930	6.050	5.238	3,447,277
2022-11-01	5.770	6.030	5.740	5.950	5.151	5,215,500
2022-10-31	5.930	5.970	5.680	5.690	4.926	10,779,500
2022-10-28	6.010	6.060	5.860	5.920	5.125	3,723,500
2022-10-27	5.960	6.100	5.830	6.040	5.229	6,621,500
2022-10-26	5.830	5.950	5.780	5.840	5.056	5,707,500
2022-10-25	5.930	5.930	5.710	5.770	4.995	5,141,000
2022-10-24	6.290	6.290	5.810	5.840	5.056	5,874,500
2022-10-21	6.260	6.310	6.160	6.190	5.359	2,746,501
2022-10-20	6.130	6.230	6.050	6.130	5.307	8,432,420
2022-10-19	6.250	6.310	6.140	6.140	5.316	3,025,500
2022-10-18	6.270	6.290	6.170	6.250	5.411	2,453,521
2022-10-17	6.160	6.240	6.130	6.200	5.368	1,403,500
2022-10-14	6.140	6.280	6.110	6.190	5.359	3,373,903
2022-10-13	6.150	6.170	6.050	6.070	5.255	2,865,065
2022-10-12	6.100	6.200	6.000	6.130	5.307	4,080,000
2022-10-11	6.050	6.160	6.030	6.060	5.246	2,902,500
2022-10-10	6.020	6.140	5.930	6.050	5.238	3,978,500
2022-10-07	6.080	6.080	5.900	5.950	5.151	1,455,500
2022-10-06	6.210	6.210	6.090	6.130	5.307	475,500
2022-10-05	5.870	6.170	5.870	6.140	5.316	2,652,000
2022-10-03	5.960	5.970	5.780	5.840	5.056	2,821,502
2022-09-30	6.000	6.060	5.930	6.000	5.194	1,580,630
2022-09-29	6.230	6.300	5.930	6.000	5.194	3,136,499
2022-09-28	6.310	6.370	6.200	6.200	5.368	3,600,498
2022-09-27	6.380	6.420	6.280	6.380	5.523	2,503,734
2022-09-26	6.560	6.560	6.340	6.380	5.523	2,545,010
2022-09-23	6.700	6.700	6.520	6.560	5.679	3,052,500
2022-09-22	6.660	6.660	6.560	6.640	5.749	1,530,498
2022-09-21	6.760	6.760	6.630	6.640	5.749	2,523,498
2022-09-20	6.830	6.860	6.750	6.760	5.852	2,415,500
2022-09-19	6.810	6.860	6.760	6.770	5.861	2,288,007
2022-09-16	7.100	7.140	6.810	6.810	5.896	8,847,507
2022-09-15	7.170	7.250	7.110	7.160	6.199	2,528,000
2022-09-14	7.260	7.290	7.140	7.190	6.225	2,748,377
2022-09-13	7.350	7.410	7.280	7.320	6.337	2,255,000
2022-09-09	7.190	7.330	7.190	7.330	6.346	2,686,000
2022-09-08	7.280	7.290	7.140	7.150	6.190	1,583,500
2022-09-07	7.270	7.300	7.170	7.220	6.251	2,656,505
2022-09-06	7.230	7.360	7.230	7.300	6.320	1,608,010
2022-09-05	7.240	7.270	7.150	7.250	6.277	2,066,507
2022-09-02	7.420	7.430	7.240	7.240	6.268	1,594,505
2022-09-01	7.330	7.450	7.330	7.370	6.381	1,939,000
2022-08-31	7.260	7.490	7.260	7.390	6.398	3,910,500
2022-08-30	7.300	7.310	7.200	7.260	6.285	963,000
2022-08-29	7.320	7.330	7.240	7.250	6.277	1,928,000
2022-08-26	7.360	7.390	7.280	7.370	6.381	1,478,000
2022-08-25	7.220	7.370	7.200	7.370	6.381	727,000

← NewerPage 17 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.