China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.430	12.540	12.040	12.170	12.170	5,431,954
2026-07-23	12.290	12.610	12.180	12.440	12.440	12,408,460
2026-07-22	12.030	12.470	11.890	12.180	12.180	15,492,552
2026-07-21	11.850	12.170	11.690	11.950	11.950	10,162,000
2026-07-20	11.800	11.890	11.590	11.720	11.720	5,078,440
2026-07-17	11.950	12.030	11.380	11.520	11.520	10,905,500
2026-07-16	12.280	12.290	11.910	11.920	11.920	7,381,184
2026-07-15	11.750	12.430	11.750	12.300	12.300	19,014,441
2026-07-14	11.500	11.660	11.190	11.650	11.650	6,897,970
2026-07-13	11.980	11.980	11.400	11.500	11.500	10,313,500
2026-07-10	12.400	12.400	11.860	11.860	11.860	8,755,396
2026-07-09	12.180	12.380	11.950	12.270	12.270	9,233,500
2026-07-08	12.000	12.170	11.860	12.010	12.010	6,192,156
2026-07-07	12.500	12.500	11.900	12.000	12.000	9,333,045
2026-07-06	12.780	12.820	12.320	12.500	12.500	9,468,799
2026-07-03	11.950	12.490	11.910	12.470	12.470	12,722,300
2026-07-02	12.310	12.430	11.840	11.920	11.920	13,518,300
2026-06-30	12.150	12.440	11.850	12.040	11.837	10,433,880
2026-06-29	11.970	12.360	11.830	12.090	11.886	13,334,000
2026-06-26	12.250	12.650	11.830	11.970	11.768	19,390,000
2026-06-25	12.070	12.830	11.910	12.290	12.083	29,415,408
2026-06-24	12.590	12.780	11.980	12.030	11.827	14,907,500
2026-06-23	12.910	13.450	12.490	12.590	12.378	36,831,633
2026-06-22	11.810	13.000	11.630	12.860	12.643	35,138,988
2026-06-18	12.380	12.420	11.720	11.840	11.640	8,324,947
2026-06-17	12.330	12.580	12.280	12.350	12.142	8,588,825
2026-06-16	12.260	12.400	12.170	12.400	12.191	8,341,191
2026-06-15	12.040	12.500	12.040	12.230	12.024	11,190,800
2026-06-12	11.600	12.110	11.550	11.830	11.631	14,569,000
2026-06-11	11.700	11.850	11.290	11.520	11.326	7,090,311
2026-06-10	11.640	11.810	11.520	11.790	11.591	5,300,000
2026-06-09	11.360	11.850	11.180	11.760	11.562	14,521,588
2026-06-08	11.400	11.470	11.060	11.280	11.090	6,593,511
2026-06-05	11.510	11.680	11.350	11.460	11.267	5,937,450
2026-06-04	11.650	11.840	11.450	11.480	11.286	5,329,550
2026-06-03	11.890	11.890	11.600	11.700	11.503	7,875,100
2026-06-02	11.580	11.950	11.410	11.830	11.631	11,527,700
2026-06-01	11.530	11.660	11.300	11.470	11.277	7,877,641
2026-05-29	11.090	11.840	10.970	11.350	11.159	11,347,040
2026-05-28	11.720	11.720	10.910	11.040	10.854	14,650,940
2026-05-27	11.750	11.930	11.550	11.600	11.404	5,084,534
2026-05-26	11.450	11.980	11.360	11.710	11.513	13,311,590
2026-05-22	11.600	11.680	11.300	11.310	11.119	5,457,500
2026-05-21	11.520	12.000	11.460	11.570	11.375	12,278,230
2026-05-20	11.450	11.510	11.260	11.460	11.267	3,793,391
2026-05-19	11.170	11.440	11.170	11.390	11.198	4,426,672
2026-05-18	11.370	11.410	11.150	11.250	11.060	5,327,500
2026-05-15	11.470	11.520	11.240	11.370	11.178	5,460,500
2026-05-14	11.770	11.780	11.450	11.520	11.326	3,522,067
2026-05-13	11.850	11.850	11.550	11.700	11.503	5,498,000
2026-05-12	11.830	11.980	11.720	11.790	11.591	6,302,695
2026-05-11	11.810	11.930	11.560	11.890	11.690	5,135,000
2026-05-08	11.830	11.980	11.600	11.750	11.552	7,588,299
2026-05-07	11.970	12.050	11.820	11.990	11.788	6,386,000
2026-05-06	11.800	11.960	11.600	11.870	11.670	6,281,000
2026-05-05	11.700	11.830	11.630	11.790	11.591	1,510,500
2026-05-04	11.970	12.200	11.590	11.930	11.729	3,020,500
2026-04-30	11.670	12.130	11.560	11.620	11.424	20,712,500
2026-04-29	10.890	11.180	10.890	11.160	10.972	3,940,000
2026-04-28	10.830	11.160	10.830	10.910	10.726	3,866,800

← NewerPage 2 of 5 · 246 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.