China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.050	14.350	13.900	14.080	13.634	20,298,680
2025-10-24	13.600	13.900	13.540	13.860	13.421	6,412,733
2025-10-23	13.340	13.540	13.110	13.470	13.043	6,716,987
2025-10-22	13.660	13.660	13.380	13.450	13.024	6,117,500
2025-10-21	13.230	14.010	13.230	13.560	13.130	14,636,000
2025-10-20	13.400	13.470	13.160	13.220	12.801	5,547,000
2025-10-17	14.000	14.000	13.100	13.170	12.753	13,609,410
2025-10-16	13.600	13.980	13.600	13.960	13.518	12,195,500
2025-10-15	13.400	13.740	13.300	13.620	13.189	7,918,034
2025-10-14	13.730	13.940	13.140	13.220	12.801	8,906,549
2025-10-13	12.930	13.680	12.920	13.610	13.179	16,605,699
2025-10-10	13.970	14.180	13.470	13.520	13.092	11,861,700
2025-10-09	13.680	14.030	13.390	13.900	13.460	11,903,000
2025-10-08	13.750	13.750	13.300	13.650	13.218	2,346,068
2025-10-06	13.850	13.850	13.600	13.760	13.324	1,983,000
2025-10-03	13.820	14.070	13.650	13.810	13.373	2,018,000
2025-10-02	13.790	14.130	13.420	13.740	13.305	4,920,000
2025-09-30	13.700	14.240	13.640	14.140	13.692	21,339,500
2025-09-29	12.660	13.890	12.660	13.660	13.227	25,259,029
2025-09-26	12.820	12.980	12.580	12.670	12.269	8,384,500
2025-09-25	12.970	12.990	12.780	12.820	12.414	8,262,490
2025-09-24	12.880	13.210	12.770	12.910	12.501	9,405,000
2025-09-23	13.410	13.410	12.800	12.950	12.540	10,800,500
2025-09-22	13.500	13.500	13.200	13.350	12.927	7,409,018
2025-09-19	13.690	13.690	13.280	13.360	12.937	9,110,103
2025-09-18	13.900	14.050	13.310	13.590	13.160	16,638,000
2025-09-17	13.840	13.960	13.630	13.880	13.440	7,000,000
2025-09-16	14.010	14.050	13.510	13.720	13.285	6,144,500
2025-09-15	13.990	14.130	13.760	13.930	13.489	7,519,500
2025-09-12	14.200	14.300	13.910	14.070	13.624	9,274,000
2025-09-11	13.980	14.200	13.680	14.030	13.586	12,230,500
2025-09-10	13.630	13.940	13.620	13.890	13.450	11,187,710
2025-09-09	13.560	13.890	13.380	13.610	13.179	19,741,900
2025-09-08	13.620	13.620	13.260	13.490	13.063	8,297,000
2025-09-05	13.310	13.500	13.150	13.500	13.072	11,566,620
2025-09-04	13.480	13.580	13.130	13.300	12.879	13,332,500
2025-09-03	13.880	14.000	13.320	13.450	13.024	11,316,500
2025-09-02	14.240	14.240	13.670	13.830	13.392	18,615,500
2025-09-01	14.780	14.780	13.960	14.120	13.673	25,646,199
2025-08-29	14.570	15.040	14.420	14.610	14.147	25,428,500
2025-08-28	13.960	14.420	13.810	14.270	13.818	12,798,170
2025-08-27	14.670	14.820	13.920	14.010	13.566	23,183,801
2025-08-26	15.090	15.120	14.640	14.700	14.234	13,321,100
2025-08-25	15.260	15.430	14.820	15.070	14.593	19,789,500
2025-08-22	14.730	15.110	14.590	14.920	14.447	21,779,500
2025-08-21	14.940	15.120	14.490	14.730	14.263	14,552,500
2025-08-20	14.600	14.830	14.250	14.640	14.176	16,483,750
2025-08-19	15.330	15.500	14.740	14.820	14.351	20,926,301
2025-08-18	15.360	15.760	14.770	15.340	14.854	41,959,000
2025-08-15	13.580	15.160	13.540	15.160	14.680	54,766,461
2025-08-14	13.800	14.080	13.500	13.660	13.227	18,986,500
2025-08-13	13.360	13.900	13.200	13.700	13.266	25,420,330
2025-08-12	13.030	13.250	12.950	13.250	12.830	12,396,000
2025-08-11	12.830	13.100	12.690	13.020	12.608	11,401,500
2025-08-08	12.890	12.890	12.670	12.730	12.327	5,655,000
2025-08-07	12.860	13.130	12.730	12.890	12.482	11,006,250
2025-08-06	12.800	12.920	12.720	12.840	12.433	6,107,763
2025-08-05	12.550	12.910	12.550	12.870	12.462	10,702,500
2025-08-04	12.240	12.570	12.190	12.510	12.114	9,184,186
2025-08-01	12.580	12.660	12.160	12.360	11.968	13,967,000

← NewerPage 5 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.