China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.310	8.310	8.170	8.300	6.801	3,002,000
2022-02-25	8.430	8.440	8.270	8.340	6.834	3,762,284
2022-02-24	8.700	8.700	8.270	8.350	6.842	6,707,500
2022-02-23	8.650	8.730	8.640	8.670	7.104	1,239,000
2022-02-22	8.770	8.770	8.580	8.610	7.055	3,162,995
2022-02-21	8.750	8.870	8.730	8.790	7.203	2,060,500
2022-02-18	8.780	8.880	8.750	8.760	7.178	2,252,000
2022-02-17	8.900	8.900	8.740	8.790	7.203	2,027,000
2022-02-16	8.900	8.940	8.860	8.870	7.268	1,443,500
2022-02-15	8.860	8.910	8.730	8.830	7.235	3,528,500
2022-02-14	9.200	9.210	8.770	8.860	7.260	6,791,500
2022-02-11	9.190	9.340	9.090	9.220	7.555	3,288,670
2022-02-10	9.140	9.220	9.120	9.190	7.530	1,973,000
2022-02-09	9.220	9.270	9.140	9.200	7.538	4,401,000
2022-02-08	9.110	9.220	9.030	9.180	7.522	3,408,500
2022-02-07	9.090	9.210	9.010	9.190	7.530	5,521,000
2022-02-04	8.860	9.210	8.860	9.140	7.489	4,585,500
2022-01-31	8.700	8.780	8.680	8.760	7.178	211,500
2022-01-28	8.820	8.820	8.650	8.670	7.104	1,640,100
2022-01-27	8.780	8.870	8.670	8.810	7.219	1,963,000
2022-01-26	8.750	9.050	8.750	8.950	7.334	3,142,500
2022-01-25	9.000	9.040	8.720	8.800	7.211	3,808,486
2022-01-24	9.140	9.160	9.010	9.040	7.407	2,192,500
2022-01-21	9.160	9.230	9.020	9.120	7.473	2,754,000
2022-01-20	8.840	9.240	8.840	9.130	7.481	9,698,000
2022-01-19	8.830	9.010	8.790	8.860	7.260	2,923,890
2022-01-18	8.690	8.910	8.630	8.830	7.235	2,932,500
2022-01-17	8.690	8.720	8.580	8.650	7.088	1,651,000
2022-01-14	8.720	8.750	8.610	8.650	7.088	1,611,500
2022-01-13	8.780	8.900	8.700	8.720	7.145	3,705,900
2022-01-12	8.650	8.770	8.650	8.760	7.178	3,321,068
2022-01-11	8.500	8.750	8.500	8.610	7.055	3,614,000
2022-01-10	8.550	8.610	8.410	8.600	7.047	2,882,398
2022-01-07	8.380	8.560	8.330	8.510	6.973	2,997,398
2022-01-06	8.550	8.550	8.280	8.330	6.826	3,881,000
2022-01-05	8.620	8.620	8.410	8.410	6.891	3,242,000
2022-01-04	8.540	8.570	8.400	8.520	6.981	4,229,034
2022-01-03	8.450	8.600	8.450	8.490	6.957	731,000
2021-12-31	8.590	8.660	8.460	8.530	6.989	918,500
2021-12-30	8.420	8.560	8.350	8.440	6.916	1,337,500
2021-12-29	8.600	8.600	8.380	8.410	6.891	583,000
2021-12-28	8.640	8.650	8.490	8.550	7.006	3,775,000
2021-12-24	8.640	8.640	8.490	8.580	7.030	705,000
2021-12-23	8.550	8.590	8.440	8.570	7.022	2,528,500
2021-12-22	8.660	8.660	8.440	8.450	6.924	1,824,500
2021-12-21	8.460	8.540	8.380	8.540	6.998	1,965,500
2021-12-20	8.790	8.890	8.370	8.410	6.891	5,408,000
2021-12-17	8.960	8.980	8.780	8.790	7.203	3,952,300
2021-12-16	8.860	9.040	8.850	9.000	7.375	2,601,000
2021-12-15	8.920	9.060	8.820	8.860	7.260	3,376,411
2021-12-14	9.000	9.140	8.880	8.920	7.309	3,531,500
2021-12-13	9.090	9.370	8.960	8.960	7.342	10,454,000
2021-12-10	9.040	9.150	8.880	8.900	7.293	4,754,500
2021-12-09	8.860	9.170	8.780	9.080	7.440	14,566,000
2021-12-08	8.850	8.880	8.700	8.790	7.203	3,717,000
2021-12-07	8.860	8.870	8.550	8.780	7.194	4,337,000
2021-12-06	8.700	9.000	8.620	8.720	7.145	12,095,000
2021-12-03	8.580	8.720	8.460	8.650	7.088	10,797,100
2021-12-02	8.130	8.540	8.120	8.500	6.965	8,317,500
2021-12-01	8.120	8.250	8.020	8.100	6.637	3,811,740

← NewerPage 20 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.