China Securities Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 11.360 | 12.280 | 10.980 | 11.300 | 10.658 | 109,863,102 |
| 2024-11-05 | 10.000 | 11.340 | 9.950 | 10.960 | 10.338 | 75,226,844 |
| 2024-11-04 | 9.540 | 10.320 | 9.460 | 10.060 | 9.489 | 34,434,500 |
| 2024-11-01 | 9.390 | 9.510 | 9.180 | 9.450 | 8.913 | 13,727,660 |
| 2024-10-31 | 9.100 | 9.570 | 8.960 | 9.320 | 8.791 | 18,004,539 |
| 2024-10-30 | 9.460 | 9.530 | 9.100 | 9.230 | 8.706 | 11,694,090 |
| 2024-10-29 | 9.590 | 9.860 | 9.340 | 9.420 | 8.885 | 13,676,000 |
| 2024-10-28 | 9.490 | 9.490 | 9.280 | 9.430 | 8.895 | 10,892,000 |
| 2024-10-25 | 9.410 | 9.650 | 9.310 | 9.480 | 8.942 | 13,142,400 |
| 2024-10-24 | 9.450 | 9.550 | 9.330 | 9.370 | 8.838 | 9,036,500 |
| 2024-10-23 | 9.480 | 9.840 | 9.360 | 9.510 | 8.970 | 21,138,650 |
| 2024-10-22 | 9.400 | 9.600 | 9.320 | 9.360 | 8.829 | 17,551,199 |
| 2024-10-21 | 9.700 | 9.700 | 9.270 | 9.360 | 8.829 | 28,195,199 |
| 2024-10-18 | 8.710 | 10.160 | 8.660 | 9.500 | 8.961 | 64,593,488 |
| 2024-10-17 | 9.080 | 9.360 | 8.600 | 8.680 | 8.187 | 32,294,850 |
| 2024-10-16 | 8.650 | 9.320 | 8.650 | 8.990 | 8.480 | 37,262,660 |
| 2024-10-15 | 9.460 | 9.910 | 8.930 | 8.950 | 8.442 | 42,032,848 |
| 2024-10-14 | 9.980 | 9.990 | 8.930 | 9.460 | 8.923 | 47,717,434 |
| 2024-10-10 | 10.860 | 10.860 | 9.320 | 9.750 | 9.196 | 78,697,891 |
| 2024-10-09 | 11.800 | 12.200 | 9.800 | 10.080 | 9.508 | 152,970,297 |
| 2024-10-08 | 16.120 | 16.120 | 10.500 | 11.580 | 10.923 | 183,561,594 |
| 2024-10-07 | 15.620 | 17.480 | 14.400 | 17.160 | 16.186 | 85,167,367 |
| 2024-10-04 | 13.200 | 14.980 | 13.200 | 14.040 | 13.243 | 58,028,102 |
| 2024-10-03 | 15.040 | 16.200 | 11.560 | 13.180 | 12.432 | 80,726,203 |
| 2024-10-02 | 9.200 | 13.080 | 9.200 | 13.080 | 12.337 | 88,306,383 |
| 2024-09-30 | 8.070 | 8.980 | 8.070 | 8.840 | 8.338 | 105,635,602 |
| 2024-09-27 | 6.940 | 7.540 | 6.790 | 7.540 | 7.112 | 53,744,000 |
| 2024-09-26 | 6.060 | 6.800 | 6.030 | 6.770 | 6.386 | 26,584,000 |
| 2024-09-25 | 6.090 | 6.290 | 6.010 | 6.060 | 5.716 | 18,564,500 |
| 2024-09-24 | 5.460 | 5.950 | 5.460 | 5.950 | 5.612 | 17,603,000 |
| 2024-09-23 | 5.400 | 5.440 | 5.370 | 5.420 | 5.112 | 3,348,606 |
| 2024-09-20 | 5.350 | 5.390 | 5.320 | 5.390 | 5.084 | 4,548,497 |
| 2024-09-19 | 5.250 | 5.350 | 5.220 | 5.350 | 5.046 | 4,962,000 |
| 2024-09-17 | 5.200 | 5.270 | 5.200 | 5.240 | 4.943 | 215,000 |
| 2024-09-16 | 5.190 | 5.240 | 5.160 | 5.240 | 4.943 | 544,000 |
| 2024-09-13 | 5.210 | 5.300 | 5.210 | 5.250 | 4.952 | 3,175,000 |
| 2024-09-12 | 5.160 | 5.200 | 5.140 | 5.190 | 4.895 | 3,026,678 |
| 2024-09-11 | 5.130 | 5.190 | 5.130 | 5.160 | 4.867 | 2,189,500 |
| 2024-09-10 | 5.250 | 5.250 | 5.120 | 5.180 | 4.886 | 3,414,500 |
| 2024-09-09 | 5.170 | 5.240 | 5.130 | 5.230 | 4.933 | 5,196,500 |
| 2024-09-05 | 5.150 | 5.150 | 5.090 | 5.140 | 4.848 | 3,347,122 |
| 2024-09-04 | 5.150 | 5.150 | 5.110 | 5.110 | 4.820 | 2,605,000 |
| 2024-09-03 | 5.200 | 5.220 | 5.150 | 5.170 | 4.876 | 2,822,500 |
| 2024-09-02 | 5.280 | 5.280 | 5.150 | 5.180 | 4.886 | 3,519,000 |
| 2024-08-30 | 5.210 | 5.380 | 5.210 | 5.280 | 4.980 | 11,763,500 |
| 2024-08-29 | 5.200 | 5.250 | 5.180 | 5.220 | 4.924 | 2,702,437 |
| 2024-08-28 | 5.230 | 5.240 | 5.190 | 5.200 | 4.905 | 1,202,129 |
| 2024-08-27 | 5.270 | 5.280 | 5.190 | 5.230 | 4.933 | 2,242,500 |
| 2024-08-26 | 5.270 | 5.300 | 5.240 | 5.260 | 4.961 | 1,492,500 |
| 2024-08-23 | 5.230 | 5.270 | 5.160 | 5.270 | 4.971 | 2,782,700 |
| 2024-08-22 | 5.210 | 5.230 | 5.150 | 5.230 | 4.933 | 3,537,000 |
| 2024-08-21 | 5.220 | 5.230 | 5.150 | 5.220 | 4.924 | 1,187,000 |
| 2024-08-20 | 5.300 | 5.300 | 5.190 | 5.240 | 4.943 | 2,497,500 |
| 2024-08-19 | 5.250 | 5.290 | 5.250 | 5.260 | 4.961 | 2,614,000 |
| 2024-08-16 | 5.320 | 5.320 | 5.210 | 5.240 | 4.943 | 4,142,000 |
| 2024-08-15 | 5.280 | 5.350 | 5.230 | 5.280 | 4.980 | 2,694,000 |
| 2024-08-14 | 5.300 | 5.310 | 5.220 | 5.250 | 4.952 | 3,323,563 |
| 2024-08-13 | 5.270 | 5.330 | 5.220 | 5.310 | 5.009 | 7,050,500 |
| 2024-08-12 | 5.390 | 5.390 | 5.270 | 5.300 | 4.999 | 2,919,000 |
| 2024-08-09 | 5.440 | 5.470 | 5.360 | 5.370 | 5.065 | 1,343,969 |
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.