China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.580	12.690	12.540	12.640	12.427	6,508,000
2026-01-22	12.570	12.710	12.520	12.570	12.358	4,081,000
2026-01-21	12.500	12.600	12.460	12.530	12.319	4,978,500
2026-01-20	12.520	12.650	12.430	12.530	12.319	3,483,800
2026-01-19	12.620	12.670	12.430	12.530	12.319	6,075,500
2026-01-16	12.810	12.950	12.630	12.680	12.466	6,627,308
2026-01-15	12.990	13.180	12.660	12.780	12.565	10,509,800
2026-01-14	13.210	13.440	12.960	12.960	12.742	13,803,300
2026-01-13	13.410	13.660	13.120	13.170	12.948	9,365,533
2026-01-12	13.280	13.360	12.980	13.320	13.095	9,036,333
2026-01-09	13.170	13.240	13.020	13.140	12.918	8,477,028
2026-01-08	13.410	13.530	13.040	13.150	12.928	13,074,940
2026-01-07	13.870	13.880	13.570	13.650	13.420	10,705,000
2026-01-06	13.160	13.950	13.160	13.860	13.626	25,526,150
2026-01-05	13.010	13.270	12.990	13.090	12.869	7,917,353
2026-01-02	13.000	13.150	12.630	13.130	12.909	1,950,500
2025-12-31	13.020	13.020	12.730	12.840	12.624	2,563,500
2025-12-30	12.870	13.000	12.800	12.810	12.594	4,003,705
2025-12-29	13.100	13.310	12.830	12.870	12.653	7,179,510
2025-12-24	12.760	13.040	12.760	13.030	12.810	1,998,500
2025-12-23	13.180	13.190	12.900	12.920	12.702	4,982,476
2025-12-22	13.170	13.280	13.000	13.110	12.889	10,200,020
2025-12-19	12.870	13.250	12.870	13.100	12.879	16,646,199
2025-12-18	13.030	13.050	12.680	12.870	12.653	9,648,000
2025-12-17	13.000	13.190	12.850	13.040	12.820	12,258,690
2025-12-16	12.660	13.070	12.600	12.900	12.683	14,438,010
2025-12-15	12.500	12.850	12.380	12.700	12.486	7,622,000
2025-12-12	12.350	12.570	12.160	12.570	12.358	14,896,000
2025-12-11	12.290	12.510	12.180	12.290	12.083	6,815,500
2025-12-10	12.370	12.410	12.130	12.280	12.073	10,673,000
2025-12-09	12.880	12.880	12.380	12.420	12.211	7,653,000
2025-12-08	12.660	13.100	12.540	12.760	12.545	14,290,860
2025-12-05	12.150	12.500	12.090	12.390	12.181	8,166,214
2025-12-04	12.150	12.280	12.060	12.150	11.945	3,823,659
2025-12-03	12.140	12.430	12.110	12.150	11.945	6,594,159
2025-12-02	12.100	12.160	12.010	12.080	11.876	3,837,700
2025-12-01	11.840	12.120	11.840	12.050	11.847	2,344,853
2025-11-28	11.900	12.050	11.890	11.960	11.758	1,872,501
2025-11-27	11.720	12.010	11.720	11.920	11.719	4,249,501
2025-11-26	11.860	11.920	11.710	11.810	11.611	4,010,878
2025-11-25	12.100	12.100	11.780	11.820	11.621	5,170,225
2025-11-24	12.080	12.100	11.930	12.010	11.630	5,734,500
2025-11-21	12.230	12.400	11.940	11.960	11.581	12,074,000
2025-11-20	12.900	13.090	12.490	12.550	12.152	6,750,000
2025-11-19	12.540	12.620	12.350	12.450	12.056	2,683,730
2025-11-18	12.880	12.880	12.400	12.450	12.056	9,381,247
2025-11-17	12.870	12.870	12.610	12.740	12.336	4,533,741
2025-11-14	13.080	13.160	12.870	12.870	12.462	4,784,103
2025-11-13	13.060	13.290	13.030	13.250	12.830	4,683,630
2025-11-12	13.120	13.240	13.020	13.100	12.685	5,118,316
2025-11-11	13.290	13.330	13.010	13.090	12.675	3,889,300
2025-11-10	13.150	13.310	13.010	13.220	12.801	5,699,450
2025-11-07	13.280	13.280	13.050	13.110	12.695	6,715,000
2025-11-06	12.950	13.210	12.900	13.180	12.763	9,824,084
2025-11-05	12.910	12.920	12.710	12.830	12.424	18,226,590
2025-11-04	13.170	13.170	12.940	12.940	12.530	8,199,500
2025-11-03	13.340	13.340	12.910	13.100	12.685	9,385,500
2025-10-31	13.530	13.530	13.100	13.170	12.753	14,598,430
2025-10-30	14.170	14.190	13.500	13.650	13.218	13,248,000
2025-10-28	14.100	14.170	13.810	13.880	13.440	7,642,302

← NewerPage 4 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.