China Securities Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 8.180 | 8.200 | 7.980 | 8.110 | 6.645 | 5,174,542 |
| 2021-11-29 | 8.210 | 8.270 | 8.100 | 8.130 | 6.662 | 3,205,000 |
| 2021-11-26 | 8.440 | 8.440 | 8.200 | 8.280 | 6.785 | 2,998,000 |
| 2021-11-25 | 8.390 | 8.400 | 8.300 | 8.390 | 6.875 | 1,299,000 |
| 2021-11-24 | 8.390 | 8.410 | 8.260 | 8.330 | 6.826 | 2,015,500 |
| 2021-11-23 | 8.200 | 8.450 | 8.200 | 8.400 | 6.883 | 6,101,000 |
| 2021-11-22 | 8.260 | 8.290 | 8.190 | 8.200 | 6.719 | 2,471,500 |
| 2021-11-19 | 8.150 | 8.280 | 8.080 | 8.240 | 6.752 | 2,889,887 |
| 2021-11-18 | 8.250 | 8.250 | 8.140 | 8.150 | 6.678 | 1,604,256 |
| 2021-11-17 | 8.330 | 8.360 | 8.230 | 8.250 | 6.760 | 2,293,000 |
| 2021-11-16 | 8.250 | 8.390 | 8.250 | 8.330 | 6.826 | 1,890,500 |
| 2021-11-15 | 8.460 | 8.540 | 8.220 | 8.300 | 6.801 | 3,296,000 |
| 2021-11-12 | 8.490 | 8.590 | 8.380 | 8.460 | 6.932 | 1,894,000 |
| 2021-11-11 | 8.110 | 8.490 | 8.100 | 8.490 | 6.957 | 8,059,500 |
| 2021-11-10 | 8.050 | 8.180 | 8.000 | 8.150 | 6.678 | 1,938,818 |
| 2021-11-09 | 7.950 | 8.130 | 7.920 | 8.090 | 6.629 | 3,554,100 |
| 2021-11-08 | 7.850 | 7.990 | 7.810 | 7.920 | 6.490 | 2,517,000 |
| 2021-11-05 | 7.980 | 7.980 | 7.810 | 7.860 | 6.440 | 4,889,000 |
| 2021-11-04 | 8.040 | 8.110 | 7.930 | 8.000 | 6.555 | 3,982,000 |
| 2021-11-03 | 8.050 | 8.090 | 7.930 | 8.040 | 6.588 | 3,049,993 |
| 2021-11-02 | 8.160 | 8.260 | 7.960 | 8.010 | 6.563 | 5,785,500 |
| 2021-11-01 | 8.270 | 8.270 | 8.090 | 8.130 | 6.662 | 7,021,000 |
| 2021-10-29 | 8.230 | 8.330 | 8.130 | 8.250 | 6.760 | 4,940,982 |
| 2021-10-28 | 8.420 | 8.480 | 8.250 | 8.260 | 6.768 | 4,809,500 |
| 2021-10-27 | 8.680 | 8.680 | 8.390 | 8.410 | 6.891 | 4,533,128 |
| 2021-10-26 | 8.750 | 8.790 | 8.550 | 8.680 | 7.112 | 2,623,146 |
| 2021-10-25 | 8.730 | 8.790 | 8.530 | 8.750 | 7.170 | 2,690,000 |
| 2021-10-22 | 8.750 | 8.820 | 8.710 | 8.730 | 7.153 | 2,214,028 |
| 2021-10-21 | 8.760 | 8.880 | 8.670 | 8.750 | 7.170 | 2,985,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.