China Securities Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	9.640	9.920	9.640	9.850	9.372	6,076,500
2025-02-05	9.880	9.890	9.620	9.730	9.258	5,953,900
2025-02-04	9.380	9.940	9.380	9.920	9.439	2,561,000
2025-02-03	9.640	9.640	9.180	9.540	9.077	2,831,000
2025-01-28	9.660	9.700	9.510	9.640	9.172	479,376
2025-01-27	9.880	9.970	9.720	9.720	9.248	4,402,794
2025-01-24	9.650	9.970	9.650	9.850	9.372	8,406,500
2025-01-23	9.740	10.080	9.650	9.710	9.239	13,265,600
2025-01-22	9.500	9.650	9.420	9.610	9.144	8,802,850
2025-01-21	9.570	9.650	9.370	9.610	9.144	11,745,500
2025-01-20	9.670	9.770	9.460	9.490	9.029	7,139,750
2025-01-17	9.390	9.590	9.380	9.490	9.029	7,192,805
2025-01-16	9.490	9.690	9.350	9.450	8.991	11,033,880
2025-01-15	9.520	9.550	9.370	9.400	8.944	4,028,500
2025-01-14	9.050	9.550	9.000	9.520	9.058	10,003,840
2025-01-13	8.990	9.070	8.800	9.030	8.592	7,800,340
2025-01-10	9.180	9.180	8.910	9.000	8.563	7,996,468
2025-01-09	9.070	9.180	9.030	9.080	8.639	3,376,000
2025-01-08	9.230	9.290	8.960	9.070	8.630	7,564,600
2025-01-07	9.230	9.350	9.120	9.270	8.820	5,780,000
2025-01-06	9.090	9.320	9.090	9.220	8.773	6,419,224
2025-01-03	9.320	9.320	9.020	9.070	8.630	8,498,274
2025-01-02	9.820	9.820	9.160	9.180	8.735	16,195,670
2024-12-31	9.980	10.060	9.800	9.820	9.343	4,553,601
2024-12-30	10.040	10.080	9.940	9.960	9.477	5,143,000
2024-12-27	10.020	10.220	9.780	10.040	9.553	9,790,500
2024-12-24	10.100	10.160	9.950	10.020	9.534	4,186,000
2024-12-23	10.120	10.160	9.930	10.000	9.515	3,403,020
2024-12-20	10.000	10.300	10.000	10.000	9.515	9,148,173
2024-12-19	10.000	10.100	9.850	10.100	9.610	5,335,000
2024-12-18	10.080	10.200	10.000	10.100	9.610	3,553,000
2024-12-17	10.180	10.260	9.970	10.040	9.553	6,679,329
2024-12-16	10.320	10.440	10.040	10.140	9.648	5,793,000
2024-12-13	10.740	10.780	10.260	10.400	9.895	11,663,500
2024-12-12	10.740	11.140	10.560	10.800	10.276	13,519,000
2024-12-11	10.880	11.000	10.660	10.740	10.219	7,255,500
2024-12-10	11.980	12.000	10.740	10.820	10.295	28,159,350
2024-12-09	10.660	11.420	10.360	11.420	10.866	22,513,760
2024-12-06	10.560	10.860	10.400	10.740	10.219	12,759,000
2024-12-05	10.480	10.680	10.320	10.540	10.029	6,751,500
2024-12-04	10.520	10.640	10.280	10.400	9.895	7,681,097
2024-12-03	10.740	10.740	10.400	10.560	10.048	8,664,500
2024-12-02	10.360	10.680	10.300	10.600	10.086	12,372,940
2024-11-29	10.080	10.880	10.000	10.440	9.933	18,592,000
2024-11-28	10.260	10.360	10.040	10.080	9.591	6,504,500
2024-11-27	9.760	10.400	9.760	10.340	9.838	14,238,710
2024-11-26	9.950	10.180	9.830	9.880	9.401	9,718,000
2024-11-25	10.080	10.140	9.760	9.920	9.439	7,039,801
2024-11-22	10.660	10.720	9.830	10.080	9.591	21,077,000
2024-11-21	10.740	10.960	10.540	10.660	10.143	8,136,789
2024-11-20	10.500	10.840	10.360	10.700	10.181	10,530,500
2024-11-19	10.300	10.500	10.180	10.440	9.933	11,482,180
2024-11-18	10.160	10.460	10.020	10.200	9.705	14,043,840
2024-11-15	10.620	10.700	10.040	10.100	9.610	19,367,500
2024-11-14	10.880	11.300	10.520	10.660	10.143	17,403,391
2024-11-13	10.680	11.040	10.420	10.980	10.447	24,010,500
2024-11-12	11.460	11.720	10.640	10.820	10.295	30,520,699
2024-11-11	11.480	11.740	11.140	11.520	10.961	39,091,000
2024-11-08	12.780	12.920	11.560	11.800	11.227	68,627,508
2024-11-07	11.240	12.580	10.780	12.480	11.874	97,270,961

← NewerPage 8 of 21 · 1,230 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.