China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.310	9.500	8.980	9.000	8.563	11,113,500
2025-05-06	8.890	8.950	8.780	8.930	8.497	4,649,000
2025-05-02	8.770	8.960	8.650	8.890	8.459	1,524,002
2025-04-30	8.830	8.900	8.750	8.780	8.354	3,512,000
2025-04-29	8.700	8.820	8.650	8.720	8.297	2,339,500
2025-04-28	8.930	8.950	8.620	8.690	8.268	2,750,000
2025-04-25	8.770	9.010	8.770	8.850	8.421	5,070,500
2025-04-24	8.830	8.860	8.650	8.740	8.316	2,685,500
2025-04-23	8.760	8.830	8.710	8.780	8.354	4,574,000
2025-04-22	8.520	8.680	8.520	8.670	8.249	3,840,562
2025-04-17	8.450	8.540	8.380	8.520	8.107	3,844,000
2025-04-16	8.720	8.720	8.370	8.450	8.040	8,379,000
2025-04-15	8.750	8.750	8.580	8.730	8.306	3,513,000
2025-04-14	8.720	8.790	8.620	8.670	8.249	11,070,500
2025-04-11	8.450	8.740	8.400	8.550	8.135	9,105,200
2025-04-10	8.640	8.780	8.420	8.420	8.011	12,510,500
2025-04-09	7.950	8.410	7.800	8.360	7.954	13,132,130
2025-04-08	8.000	8.250	7.890	8.150	7.755	18,618,990
2025-04-07	8.330	8.800	7.700	7.830	7.450	52,472,859
2025-04-03	9.720	9.820	9.620	9.690	9.220	3,664,000
2025-04-02	9.700	9.940	9.670	9.830	9.353	5,345,424
2025-04-01	9.610	9.790	9.590	9.680	9.210	4,480,500
2025-03-31	9.900	9.910	9.470	9.590	9.125	10,355,460
2025-03-28	10.000	10.180	9.910	10.000	9.515	7,150,300
2025-03-27	9.970	10.080	9.810	9.950	9.467	3,319,500
2025-03-26	9.910	9.970	9.820	9.920	9.439	4,625,300
2025-03-25	10.020	10.180	9.880	9.890	9.410	6,304,000
2025-03-24	10.040	10.200	9.960	10.160	9.667	5,832,700
2025-03-21	10.340	10.420	9.980	10.040	9.553	11,873,400
2025-03-20	10.700	10.700	10.300	10.340	9.838	6,678,500
2025-03-19	10.560	10.720	10.460	10.700	10.181	13,591,760
2025-03-18	10.580	10.600	10.380	10.580	10.067	9,192,570
2025-03-17	10.680	10.700	10.360	10.460	9.952	7,633,726
2025-03-14	10.080	10.600	10.040	10.440	9.933	21,364,500
2025-03-13	10.120	10.200	9.880	10.020	9.534	6,162,223
2025-03-12	10.000	10.360	9.960	10.100	9.610	11,546,500
2025-03-11	9.850	10.000	9.780	9.970	9.486	6,500,500
2025-03-10	10.160	10.160	9.860	10.020	9.534	6,379,500
2025-03-07	10.300	10.360	10.060	10.100	9.610	8,782,000
2025-03-06	10.200	10.440	10.140	10.380	9.876	20,994,410
2025-03-05	9.880	10.180	9.820	10.000	9.515	8,949,500
2025-03-04	9.870	9.930	9.730	9.870	9.391	4,736,500
2025-03-03	9.790	10.080	9.750	9.870	9.391	11,388,270
2025-02-28	10.460	10.460	9.670	9.790	9.315	18,299,779
2025-02-27	10.280	10.480	9.920	10.300	9.800	31,856,500
2025-02-26	9.670	10.740	9.630	10.580	10.067	48,327,102
2025-02-25	9.910	9.940	9.650	9.650	9.182	14,385,500
2025-02-24	10.400	10.480	10.080	10.160	9.667	12,950,850
2025-02-21	9.910	10.400	9.680	10.400	9.895	28,648,740
2025-02-20	10.100	10.100	9.800	9.820	9.343	9,197,170
2025-02-19	9.910	10.140	9.810	10.040	9.553	9,656,274
2025-02-18	10.160	10.180	9.850	9.940	9.458	7,829,380
2025-02-17	10.140	10.320	9.960	10.140	9.648	10,625,000
2025-02-14	9.880	9.990	9.740	9.920	9.439	9,936,500
2025-02-13	10.280	10.280	9.720	9.730	9.258	15,054,880
2025-02-12	9.820	10.200	9.810	10.180	9.686	10,308,840
2025-02-11	10.000	10.020	9.800	9.800	9.324	7,683,000
2025-02-10	10.180	10.200	9.910	10.040	9.553	6,670,805
2025-02-07	9.850	10.280	9.750	10.100	9.610	18,569,119
2025-02-06	9.640	9.920	9.640	9.850	9.372	6,076,500

← NewerPage 7 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.