China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.300	7.400	7.180	7.230	6.259	2,236,000
2022-08-23	7.350	7.400	7.230	7.300	6.320	2,800,500
2022-08-22	7.400	7.450	7.290	7.300	6.320	2,358,500
2022-08-19	7.310	7.460	7.310	7.430	6.432	1,252,000
2022-08-18	7.430	7.460	7.300	7.360	6.372	1,539,000
2022-08-17	7.340	7.600	7.300	7.500	6.493	2,591,000
2022-08-16	7.470	7.470	7.300	7.370	6.381	1,412,000
2022-08-15	7.480	7.520	7.370	7.370	6.381	885,500
2022-08-12	7.530	7.570	7.460	7.490	6.484	1,605,980
2022-08-11	7.300	7.600	7.220	7.550	6.536	5,957,500
2022-08-10	7.270	7.350	7.130	7.180	6.216	1,038,000
2022-08-09	7.220	7.380	7.220	7.270	6.294	1,290,500
2022-08-08	7.270	7.340	7.190	7.220	6.251	1,341,000
2022-08-05	7.160	7.320	7.120	7.270	6.294	1,850,000
2022-08-04	7.050	7.190	7.050	7.190	6.225	1,118,958
2022-08-03	7.050	7.190	6.950	7.050	6.103	3,223,100
2022-08-02	7.280	7.290	7.050	7.110	6.155	2,525,500
2022-08-01	7.340	7.360	7.220	7.290	6.311	1,299,500
2022-07-29	7.580	7.690	7.320	7.340	6.355	2,712,000
2022-07-28	7.550	7.660	7.550	7.600	6.580	1,418,500
2022-07-27	7.480	7.550	7.470	7.520	6.510	1,060,500
2022-07-26	7.370	7.570	7.370	7.540	6.528	1,569,000
2022-07-25	7.410	7.460	7.350	7.400	6.406	1,594,000
2022-07-22	7.430	7.530	7.350	7.410	6.415	1,431,000
2022-07-21	7.520	7.550	7.360	7.380	6.389	2,120,450
2022-07-20	7.610	7.620	7.510	7.520	6.510	1,563,171
2022-07-19	7.520	7.630	7.500	7.560	6.545	2,695,500
2022-07-18	7.440	7.630	7.440	7.580	6.562	1,944,500
2022-07-15	7.660	7.690	7.410	7.460	6.458	5,178,000
2022-07-14	7.740	7.740	7.570	7.660	6.632	2,266,000
2022-07-13	7.730	7.840	7.680	7.740	6.701	2,870,811
2022-07-12	7.800	7.900	7.720	7.750	6.709	2,610,338
2022-07-11	8.090	8.090	7.750	7.810	6.761	3,556,500
2022-07-08	8.100	8.140	8.010	8.030	6.952	1,337,200
2022-07-07	8.100	8.100	7.970	8.050	6.969	1,485,200
2022-07-06	8.200	8.280	7.980	8.060	6.978	4,216,366
2022-07-05	8.240	8.360	8.150	8.160	7.064	2,070,746
2022-07-04	8.260	8.270	8.120	8.230	7.125	2,719,218
2022-06-30	8.400	8.530	8.270	8.320	7.203	3,878,572
2022-06-29	8.830	8.950	8.610	8.650	7.088	6,618,529
2022-06-28	8.700	8.860	8.560	8.810	7.219	6,679,000
2022-06-27	8.670	8.860	8.610	8.620	7.063	8,480,532
2022-06-24	9.000	9.050	8.580	8.670	7.104	11,217,500
2022-06-23	8.330	8.980	8.330	8.970	7.350	23,827,961
2022-06-22	8.270	8.630	8.220	8.340	6.834	10,803,000
2022-06-21	8.250	8.310	8.140	8.270	6.776	4,883,550
2022-06-20	8.320	8.390	8.200	8.250	6.760	3,729,000
2022-06-17	8.200	8.680	8.150	8.390	6.875	8,962,500
2022-06-16	8.730	8.750	8.250	8.260	6.768	11,336,000
2022-06-15	8.170	8.920	8.170	8.540	6.998	34,995,406
2022-06-14	7.550	8.100	7.510	8.030	6.580	12,801,310
2022-06-13	7.700	7.710	7.570	7.580	6.211	2,590,316
2022-06-10	7.700	7.820	7.610	7.820	6.408	2,869,000
2022-06-09	7.800	7.820	7.660	7.740	6.342	6,435,500
2022-06-08	7.560	7.730	7.560	7.730	6.334	5,070,068
2022-06-07	7.470	7.770	7.450	7.560	6.195	6,374,611
2022-06-06	7.400	7.540	7.330	7.530	6.170	3,792,611
2022-06-02	7.390	7.440	7.280	7.400	6.064	2,241,000
2022-06-01	7.280	7.430	7.280	7.420	6.080	2,845,336
2022-05-31	7.190	7.330	7.180	7.330	6.006	7,416,492

← NewerPage 18 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.