China Securities Co Ltd HK historical data

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

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
2026-09-18	11.200	11.570	11.200	11.520	11.520	7,575,660
2026-09-17	11.300	11.450	11.100	11.200	11.200	5,760,000
2026-09-16	11.280	11.460	11.170	11.400	11.400	5,344,500
2026-09-15	11.420	11.510	11.250	11.330	11.330	4,306,000
2026-09-14	11.500	11.560	11.430	11.450	11.450	2,572,000
2026-09-11	11.830	11.830	11.470	11.530	11.530	8,408,226
2026-09-10	11.970	12.010	11.680	12.000	12.000	5,175,500
2026-09-09	11.800	11.990	11.650	11.860	11.860	3,019,000
2026-09-08	12.220	12.220	11.770	11.770	11.770	7,178,500
2026-09-07	12.380	12.450	12.050	12.050	12.050	4,691,947
2026-09-04	12.010	12.500	12.010	12.280	12.280	9,882,085
2026-09-03	11.950	12.220	11.890	11.960	11.960	4,642,000
2026-09-02	12.160	12.170	11.830	11.920	11.920	5,387,000
2026-09-01	12.220	12.380	12.110	12.260	12.260	5,077,604
2026-08-31	12.200	12.250	11.950	12.170	12.170	5,290,800
2026-08-28	12.340	12.420	12.160	12.220	12.220	6,820,973
2026-08-27	12.080	12.310	11.930	12.300	12.300	10,959,900
2026-08-26	11.480	12.120	11.480	12.060	12.060	20,233,000
2026-08-25	11.560	11.560	11.380	11.500	11.500	3,107,500
2026-08-24	11.610	11.630	11.390	11.560	11.560	6,941,900
2026-08-21	11.400	11.580	11.300	11.540	11.540	6,580,162
2026-08-20	11.410	11.540	11.290	11.290	11.290	5,068,500
2026-08-19	11.460	11.460	11.110	11.210	11.210	4,953,972
2026-08-18	11.610	11.620	11.240	11.360	11.360	6,136,746
2026-08-17	11.480	11.700	11.420	11.610	11.610	3,202,000
2026-08-14	11.640	11.640	11.300	11.410	11.410	4,590,542
2026-08-13	11.560	11.740	11.500	11.600	11.600	3,322,110
2026-08-12	11.580	11.580	11.410	11.540	11.540	4,606,871
2026-08-11	11.740	11.790	11.520	11.550	11.550	7,715,168
2026-08-10	11.890	12.110	11.670	11.740	11.740	6,551,740
2026-08-07	11.830	11.830	11.670	11.760	11.760	2,803,500
2026-08-06	11.860	11.920	11.710	11.770	11.770	3,380,000
2026-08-05	11.700	12.030	11.700	11.900	11.900	6,231,364
2026-08-04	11.730	11.790	11.610	11.730	11.730	6,343,500
2026-08-03	11.760	11.770	11.590	11.670	11.670	4,993,671
2026-07-31	11.830	11.970	11.760	11.780	11.780	6,034,000
2026-07-30	11.720	12.060	11.540	11.830	11.830	4,473,338
2026-07-29	11.780	11.930	11.630	11.910	11.910	5,155,200
2026-07-28	12.040	12.080	11.560	11.640	11.640	10,012,904
2026-07-27	12.210	12.230	11.880	12.130	12.130	5,102,367

Page 1 of 3 · 125 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.