China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.900	11.000	10.770	10.820	10.638	3,097,500
2026-04-24	10.820	10.820	10.630	10.800	10.618	2,941,900
2026-04-23	11.030	11.050	10.800	10.810	10.628	2,611,900
2026-04-22	10.860	11.100	10.860	11.030	10.844	3,467,110
2026-04-21	11.120	11.120	10.880	10.970	10.785	2,790,985
2026-04-20	11.070	11.140	10.980	11.070	10.883	2,843,000
2026-04-17	11.170	11.170	10.800	10.980	10.795	5,567,701
2026-04-16	11.010	11.300	11.010	11.170	10.982	3,494,500
2026-04-15	11.110	11.270	10.950	10.950	10.765	3,167,000
2026-04-14	11.270	11.350	11.050	11.110	10.923	3,328,800
2026-04-13	11.100	11.230	11.020	11.080	10.893	4,414,764
2026-04-10	10.850	11.480	10.850	11.110	10.923	12,151,150
2026-04-09	10.790	10.790	10.610	10.640	10.461	1,858,108
2026-04-08	10.500	10.940	10.410	10.830	10.647	10,861,400
2026-04-02	10.410	10.540	10.180	10.290	10.117	6,919,648
2026-04-01	10.570	10.680	10.410	10.480	10.303	4,417,586
2026-03-31	10.500	10.720	10.340	10.360	10.185	3,574,500
2026-03-30	10.400	10.610	10.210	10.590	10.411	4,877,838
2026-03-27	10.440	10.600	10.360	10.560	10.382	3,327,097
2026-03-26	10.910	10.980	10.370	10.420	10.244	7,657,000
2026-03-25	10.820	11.060	10.790	10.930	10.746	6,983,500
2026-03-24	10.800	10.800	10.500	10.760	10.579	11,531,500
2026-03-23	11.110	11.110	10.500	10.600	10.421	11,592,000
2026-03-20	11.310	11.450	11.180	11.250	11.060	2,596,900
2026-03-19	11.470	11.470	11.270	11.310	11.119	2,408,500
2026-03-18	11.390	11.580	11.370	11.470	11.277	1,491,500
2026-03-17	11.200	11.820	11.200	11.440	11.247	7,251,500
2026-03-16	11.260	11.300	11.080	11.270	11.080	2,340,848
2026-03-13	11.310	11.480	11.220	11.260	11.070	3,556,500
2026-03-12	11.400	11.470	11.200	11.280	11.090	4,561,500
2026-03-11	11.410	11.510	11.350	11.460	11.267	3,228,492
2026-03-10	11.390	11.560	11.320	11.370	11.178	4,845,000
2026-03-09	11.430	11.430	11.110	11.290	11.100	5,988,040
2026-03-06	11.430	11.580	11.280	11.560	11.365	3,332,300
2026-03-05	11.320	11.420	11.220	11.280	11.090	4,215,733
2026-03-04	11.490	11.490	11.030	11.200	11.011	6,609,000
2026-03-03	11.650	11.870	11.490	11.500	11.306	5,549,987
2026-03-02	11.870	11.880	11.600	11.650	11.454	8,523,223
2026-02-27	12.150	12.150	11.950	11.990	11.788	4,750,849
2026-02-26	12.490	12.560	12.080	12.080	11.876	5,068,797
2026-02-25	12.750	12.750	12.450	12.480	12.270	3,802,000
2026-02-24	12.660	12.860	12.520	12.540	12.329	3,049,500
2026-02-23	12.800	12.960	12.780	12.910	12.692	1,527,000
2026-02-20	12.890	12.890	12.460	12.690	12.476	624,043
2026-02-16	13.000	13.000	12.350	12.670	12.456	1,028,000
2026-02-13	12.870	13.080	12.650	12.730	12.515	6,607,454
2026-02-12	12.860	12.930	12.700	12.920	12.702	5,139,500
2026-02-11	12.750	12.920	12.750	12.870	12.653	3,020,305
2026-02-10	12.730	12.950	12.710	12.800	12.584	3,178,981
2026-02-09	12.600	12.840	12.550	12.710	12.496	3,381,997
2026-02-06	12.600	12.660	12.380	12.480	12.270	6,373,154
2026-02-05	12.710	12.830	12.580	12.810	12.594	6,844,948
2026-02-04	12.510	12.880	12.270	12.710	12.496	6,330,000
2026-02-03	12.490	12.620	12.140	12.460	12.250	5,384,918
2026-02-02	12.520	12.770	12.180	12.340	12.132	9,858,454
2026-01-30	12.940	13.030	12.580	12.610	12.397	9,553,954
2026-01-29	12.680	12.900	12.550	12.850	12.633	7,418,908
2026-01-28	12.740	12.810	12.650	12.660	12.447	5,700,500
2026-01-27	12.620	12.760	12.620	12.670	12.456	6,481,300
2026-01-26	12.620	12.910	12.460	12.690	12.476	10,132,400

← NewerPage 3 of 21 · 1,231 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.