China Securities Co Ltd HK historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.190	11.240	10.710	10.800	10.800	6,602,500
2026-10-16	11.240	11.260	11.100	11.140	11.140	2,513,995
2026-10-15	11.220	11.220	11.000	11.160	11.160	3,175,146
2026-10-14	11.240	11.340	11.040	11.240	11.240	3,073,698
2026-10-13	11.260	11.260	11.010	11.190	11.190	6,270,000
2026-10-12	11.180	11.300	11.130	11.190	11.190	2,216,000
2026-10-09	11.130	11.210	10.910	11.170	11.170	4,182,500
2026-10-08	11.180	11.370	10.980	11.030	11.030	4,215,948
2026-10-07	11.220	11.290	11.140	11.260	11.260	834,729
2026-10-06	11.180	11.260	11.180	11.230	11.230	361,500
2026-10-05	11.050	11.140	10.870	11.120	11.120	906,631
2026-10-02	11.570	11.570	10.830	11.080	11.080	3,495,000
2026-09-30	11.230	11.380	11.230	11.310	11.310	2,612,000
2026-09-29	11.250	11.350	11.200	11.280	11.280	4,049,000
2026-09-28	11.340	11.390	11.080	11.180	11.180	2,888,500
2026-09-25	11.160	11.330	10.990	11.330	11.330	1,752,000
2026-09-24	11.500	11.600	11.260	11.300	11.300	3,228,000
2026-09-23	11.570	11.630	11.500	11.500	11.500	2,175,004
2026-09-22	11.610	11.760	11.560	11.570	11.570	4,107,000
2026-09-21	11.430	11.680	11.390	11.570	11.570	3,357,500

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.