China Securities Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 7.210 | 7.250 | 7.140 | 7.200 | 5.900 | 2,006,000 |
| 2022-05-27 | 7.280 | 7.280 | 7.110 | 7.210 | 5.908 | 2,177,661 |
| 2022-05-26 | 7.170 | 7.270 | 7.030 | 7.210 | 5.908 | 3,667,500 |
| 2022-05-25 | 7.110 | 7.190 | 7.100 | 7.130 | 5.842 | 1,141,000 |
| 2022-05-24 | 7.310 | 7.350 | 7.120 | 7.150 | 5.859 | 1,538,500 |
| 2022-05-23 | 7.250 | 7.350 | 7.220 | 7.310 | 5.990 | 1,996,021 |
| 2022-05-20 | 7.200 | 7.380 | 7.200 | 7.280 | 5.965 | 3,641,075 |
| 2022-05-19 | 7.130 | 7.210 | 7.080 | 7.210 | 5.908 | 1,960,500 |
| 2022-05-18 | 7.160 | 7.260 | 7.140 | 7.220 | 5.916 | 1,333,275 |
| 2022-05-17 | 7.010 | 7.190 | 7.000 | 7.190 | 5.891 | 1,983,500 |
| 2022-05-16 | 7.050 | 7.080 | 6.980 | 7.030 | 5.760 | 1,638,555 |
| 2022-05-13 | 6.990 | 7.060 | 6.960 | 7.030 | 5.760 | 1,283,521 |
| 2022-05-12 | 6.910 | 7.060 | 6.910 | 6.960 | 5.703 | 2,304,500 |
| 2022-05-11 | 6.950 | 7.110 | 6.920 | 6.960 | 5.703 | 2,521,000 |
| 2022-05-10 | 6.850 | 7.040 | 6.780 | 6.950 | 5.695 | 2,649,372 |
| 2022-05-06 | 7.050 | 7.070 | 6.900 | 6.940 | 5.687 | 3,801,348 |
| 2022-05-05 | 7.170 | 7.240 | 7.120 | 7.140 | 5.851 | 3,110,500 |
| 2022-05-04 | 7.280 | 7.310 | 7.160 | 7.230 | 5.924 | 756,500 |
| 2022-05-03 | 7.280 | 7.280 | 7.030 | 7.220 | 5.916 | 935,732 |
| 2022-04-29 | 7.120 | 7.410 | 6.940 | 7.280 | 5.965 | 2,311,000 |
| 2022-04-28 | 6.940 | 7.000 | 6.860 | 7.000 | 5.736 | 1,438,000 |
| 2022-04-27 | 6.820 | 6.960 | 6.770 | 6.890 | 5.646 | 2,964,000 |
| 2022-04-26 | 7.160 | 7.190 | 6.770 | 6.840 | 5.605 | 7,541,399 |
| 2022-04-25 | 7.440 | 7.440 | 7.020 | 7.110 | 5.826 | 7,539,500 |
| 2022-04-22 | 7.320 | 7.530 | 7.300 | 7.480 | 6.129 | 2,924,150 |
| 2022-04-21 | 7.490 | 7.510 | 7.240 | 7.350 | 6.023 | 4,131,500 |
| 2022-04-20 | 7.630 | 7.640 | 7.380 | 7.450 | 6.105 | 3,778,953 |
| 2022-04-19 | 7.640 | 7.730 | 7.510 | 7.550 | 6.186 | 4,332,000 |
| 2022-04-14 | 7.820 | 7.880 | 7.740 | 7.800 | 6.391 | 3,645,500 |
| 2022-04-13 | 7.710 | 7.860 | 7.650 | 7.700 | 6.309 | 2,442,000 |
| 2022-04-12 | 7.680 | 7.840 | 7.520 | 7.710 | 6.318 | 2,891,500 |
| 2022-04-11 | 7.880 | 7.900 | 7.530 | 7.550 | 6.186 | 3,431,000 |
| 2022-04-08 | 7.810 | 7.900 | 7.750 | 7.880 | 6.457 | 1,819,000 |
| 2022-04-07 | 7.900 | 7.970 | 7.720 | 7.800 | 6.391 | 2,328,000 |
| 2022-04-06 | 7.880 | 7.910 | 7.690 | 7.870 | 6.449 | 3,635,500 |
| 2022-04-04 | 7.800 | 8.000 | 7.710 | 7.980 | 6.539 | 1,462,500 |
| 2022-04-01 | 7.370 | 7.680 | 7.310 | 7.680 | 6.293 | 1,820,000 |
| 2022-03-31 | 7.560 | 7.580 | 7.360 | 7.420 | 6.080 | 1,106,898 |
| 2022-03-30 | 7.350 | 7.590 | 7.320 | 7.560 | 6.195 | 3,990,000 |
| 2022-03-29 | 7.360 | 7.370 | 7.260 | 7.280 | 5.965 | 1,722,000 |
| 2022-03-28 | 7.510 | 7.510 | 7.270 | 7.310 | 5.990 | 4,364,500 |
| 2022-03-25 | 7.640 | 7.640 | 7.260 | 7.290 | 5.973 | 6,229,000 |
| 2022-03-24 | 7.850 | 7.850 | 7.550 | 7.630 | 6.252 | 9,760,103 |
| 2022-03-23 | 7.880 | 7.980 | 7.810 | 7.860 | 6.440 | 4,181,040 |
| 2022-03-22 | 7.790 | 7.880 | 7.670 | 7.880 | 6.457 | 2,823,500 |
| 2022-03-21 | 7.940 | 7.940 | 7.680 | 7.740 | 6.342 | 5,886,500 |
| 2022-03-18 | 7.500 | 7.840 | 7.500 | 7.840 | 6.424 | 5,435,000 |
| 2022-03-17 | 7.550 | 7.670 | 7.360 | 7.660 | 6.277 | 7,859,500 |
| 2022-03-16 | 6.950 | 7.260 | 6.720 | 7.240 | 5.932 | 7,362,000 |
| 2022-03-15 | 7.240 | 7.250 | 6.670 | 6.760 | 5.539 | 12,790,340 |
| 2022-03-14 | 7.510 | 7.510 | 7.230 | 7.270 | 5.957 | 7,675,000 |
| 2022-03-11 | 7.440 | 7.670 | 7.270 | 7.570 | 6.203 | 4,041,000 |
| 2022-03-10 | 7.480 | 7.660 | 7.480 | 7.570 | 6.203 | 3,006,800 |
| 2022-03-09 | 7.670 | 7.680 | 7.140 | 7.460 | 6.113 | 7,342,000 |
| 2022-03-08 | 7.790 | 7.820 | 7.570 | 7.600 | 6.227 | 4,910,500 |
| 2022-03-07 | 8.020 | 8.020 | 7.680 | 7.690 | 6.301 | 5,481,000 |
| 2022-03-04 | 8.210 | 8.210 | 8.000 | 8.010 | 6.563 | 5,019,500 |
| 2022-03-03 | 8.280 | 8.310 | 8.120 | 8.210 | 6.727 | 2,011,000 |
| 2022-03-02 | 8.280 | 8.330 | 8.100 | 8.210 | 6.727 | 3,474,000 |
| 2022-03-01 | 8.310 | 8.390 | 8.200 | 8.320 | 6.817 | 2,925,568 |
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.