China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.920	13.180	12.500	12.560	12.162	18,131,090
2025-07-30	13.180	13.340	12.780	13.120	12.704	30,403,100
2025-07-29	13.080	13.460	12.680	13.280	12.859	28,564,500
2025-07-28	13.360	13.540	12.960	13.180	12.763	25,434,699
2025-07-25	13.320	13.460	13.080	13.200	12.782	29,556,000
2025-07-24	12.840	13.460	12.720	13.340	12.917	34,529,070
2025-07-23	12.520	13.160	12.380	12.840	12.433	36,156,500
2025-07-22	12.540	12.700	12.100	12.360	11.968	28,469,000
2025-07-21	12.220	12.520	11.940	12.500	12.104	23,483,500
2025-07-18	11.800	12.080	11.660	12.040	11.659	21,509,301
2025-07-17	11.600	12.160	11.460	11.800	11.426	25,545,000
2025-07-16	11.660	11.780	11.400	11.540	11.174	13,550,310
2025-07-15	11.980	12.160	11.380	11.660	11.291	24,758,500
2025-07-14	11.820	11.920	11.600	11.700	11.329	21,294,529
2025-07-11	10.960	12.080	10.880	11.660	11.291	61,986,602
2025-07-10	10.620	10.900	10.520	10.840	10.497	11,572,500
2025-07-09	10.700	10.820	10.440	10.540	10.206	10,588,000
2025-07-08	10.420	10.720	10.420	10.680	10.342	12,047,000
2025-07-07	10.440	10.480	10.300	10.440	10.109	4,302,500
2025-07-04	10.340	10.760	10.200	10.440	10.109	12,196,000
2025-07-03	10.400	10.540	10.140	10.400	10.071	6,898,500
2025-07-02	10.540	10.580	10.340	10.400	9.895	8,633,684
2025-06-30	10.580	10.660	10.360	10.500	9.990	8,931,001
2025-06-27	10.760	11.040	10.400	10.560	10.048	22,132,000
2025-06-26	11.060	11.060	10.480	10.600	10.086	21,762,109
2025-06-25	10.120	11.160	10.120	11.040	10.504	53,611,500
2025-06-24	9.550	10.100	9.550	10.020	9.534	19,829,000
2025-06-23	9.330	9.540	9.260	9.500	9.039	5,452,000
2025-06-20	9.420	9.470	9.300	9.340	8.887	8,465,040
2025-06-19	9.730	9.800	9.300	9.360	8.906	9,519,000
2025-06-18	10.060	10.060	9.720	9.820	9.343	7,116,000
2025-06-17	10.160	10.180	10.000	10.080	9.591	6,124,210
2025-06-16	9.900	10.160	9.720	10.140	9.648	12,087,500
2025-06-13	10.020	10.020	9.700	9.800	9.324	10,858,370
2025-06-12	9.970	10.180	9.850	10.020	9.534	14,678,000
2025-06-11	9.510	9.970	9.510	9.960	9.477	17,561,000
2025-06-10	9.600	9.700	9.360	9.500	9.039	6,509,500
2025-06-09	9.440	9.680	9.440	9.590	9.125	6,962,000
2025-06-06	9.470	9.540	9.360	9.360	8.906	3,459,000
2025-06-05	9.340	9.540	9.340	9.510	9.049	7,923,000
2025-06-04	9.150	9.380	9.140	9.340	8.887	9,134,500
2025-06-03	9.040	9.230	9.020	9.150	8.706	4,635,559
2025-06-02	9.000	9.050	8.710	9.000	8.563	2,972,000
2025-05-30	9.110	9.110	9.010	9.060	8.620	2,338,021
2025-05-29	9.030	9.130	9.000	9.130	8.687	5,978,500
2025-05-28	8.920	9.060	8.880	8.960	8.525	2,133,260
2025-05-27	8.950	8.980	8.860	8.930	8.497	2,727,500
2025-05-26	8.990	9.100	8.910	8.950	8.516	2,672,000
2025-05-23	9.060	9.130	8.920	8.990	8.554	6,740,000
2025-05-22	9.100	9.120	8.960	9.000	8.563	4,219,500
2025-05-21	9.150	9.210	9.060	9.150	8.706	3,718,175
2025-05-20	9.070	9.210	9.050	9.140	8.696	2,573,979
2025-05-19	9.110	9.140	9.020	9.100	8.658	2,917,000
2025-05-16	9.270	9.270	9.080	9.110	8.668	3,428,420
2025-05-15	9.480	9.500	9.240	9.270	8.820	5,990,562
2025-05-14	9.180	9.680	9.150	9.500	9.039	10,623,500
2025-05-13	9.490	9.490	9.140	9.170	8.725	5,372,000
2025-05-12	9.010	9.450	9.010	9.430	8.972	13,031,000
2025-05-09	9.050	9.050	8.870	8.930	8.497	3,816,000
2025-05-08	9.070	9.170	8.970	9.020	8.582	3,552,000

← NewerPage 6 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.