China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	6.060	6.150	6.030	6.080	5.516	1,082,580
2024-08-07	6.100	6.130	6.030	6.120	5.552	817,600
2024-08-06	6.010	6.100	5.960	6.090	5.525	2,545,300
2024-08-05	6.010	6.170	5.960	6.040	5.479	2,044,400
2024-08-02	6.110	6.150	6.000	6.100	5.534	2,037,000
2024-08-01	6.170	6.230	6.130	6.170	5.597	1,203,253
2024-07-31	5.980	6.290	5.980	6.210	5.634	4,992,600
2024-07-30	6.100	6.100	5.980	6.020	5.461	652,680
2024-07-29	6.090	6.100	6.010	6.060	5.498	669,100
2024-07-26	5.940	6.060	5.940	6.060	5.498	972,200
2024-07-25	5.950	6.010	5.880	5.900	5.352	1,500,600
2024-07-24	6.000	6.050	5.970	6.040	5.479	981,400
2024-07-23	6.110	6.140	6.000	6.030	5.470	480,200
2024-07-22	6.130	6.210	6.070	6.160	5.588	2,381,200
2024-07-19	6.060	6.080	5.980	6.070	5.507	662,000
2024-07-18	6.000	6.130	5.960	6.060	5.498	1,541,400
2024-07-17	5.970	6.070	5.950	6.010	5.452	1,131,600
2024-07-16	5.970	5.980	5.910	5.970	5.416	356,400
2024-07-15	6.020	6.020	5.890	5.980	5.425	1,256,000
2024-07-12	5.950	6.000	5.920	5.990	5.434	1,680,800
2024-07-11	6.040	6.150	6.020	6.130	5.311	1,486,000
2024-07-10	6.060	6.120	6.010	6.020	5.215	970,200
2024-07-09	6.110	6.130	5.980	6.070	5.259	1,352,600
2024-07-08	6.090	6.130	5.970	6.130	5.311	3,382,200
2024-07-05	6.130	6.170	6.080	6.090	5.276	1,560,600
2024-07-04	6.220	6.260	6.100	6.110	5.293	3,177,000
2024-07-03	6.180	6.260	6.160	6.260	5.423	985,600
2024-07-02	6.250	6.260	6.120	6.130	5.311	1,430,600
2024-06-28	6.170	6.220	6.100	6.170	5.345	1,071,800
2024-06-27	6.240	6.250	6.110	6.150	5.328	1,275,200
2024-06-26	6.270	6.310	6.210	6.300	5.458	431,564
2024-06-25	6.290	6.320	6.210	6.260	5.423	503,820
2024-06-24	6.260	6.290	6.190	6.290	5.449	1,082,800
2024-06-21	6.420	6.420	6.260	6.260	5.423	2,077,400
2024-06-20	6.540	6.550	6.400	6.420	5.562	740,000
2024-06-19	6.490	6.540	6.450	6.530	5.657	1,212,000
2024-06-18	6.460	6.560	6.460	6.490	5.623	687,824
2024-06-17	6.440	6.490	6.410	6.490	5.623	541,800
2024-06-14	6.410	6.600	6.370	6.550	5.674	1,014,680
2024-06-13	6.430	6.480	6.350	6.410	5.553	814,200
2024-06-12	6.390	6.460	6.350	6.430	5.571	948,000
2024-06-11	6.540	6.550	6.360	6.450	5.588	1,305,800
2024-06-07	6.570	6.610	6.480	6.530	5.657	1,355,600
2024-06-06	6.600	6.600	6.470	6.500	5.631	721,200
2024-06-05	6.620	6.670	6.520	6.540	5.666	543,400
2024-06-04	6.520	6.610	6.450	6.570	5.692	520,400
2024-06-03	6.560	6.600	6.420	6.480	5.614	1,537,175
2024-05-31	6.650	6.720	6.510	6.510	5.640	2,274,464
2024-05-30	6.640	6.720	6.560	6.570	5.692	780,600
2024-05-29	6.730	6.790	6.630	6.660	5.770	1,299,800
2024-05-28	6.750	6.820	6.710	6.720	5.822	583,400
2024-05-27	6.630	6.750	6.620	6.750	5.848	1,442,400
2024-05-24	6.750	6.760	6.570	6.620	5.735	1,667,600
2024-05-23	6.880	6.880	6.680	6.730	5.830	1,898,861
2024-05-22	6.860	6.940	6.810	6.880	5.960	1,506,480
2024-05-21	7.030	7.100	6.850	6.870	5.952	3,263,939
2024-05-20	7.160	7.300	7.080	7.090	6.142	3,331,600
2024-05-17	6.950	7.220	6.900	7.180	6.220	5,720,600
2024-05-16	6.940	7.060	6.800	6.950	6.021	3,207,000
2024-05-14	7.020	7.070	6.880	6.950	6.021	2,305,800

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1930 HKD
2026-07-10	0.5160 HKD
2025-09-10	0.1300 HKD
2025-07-10	0.4130 HKD
2024-09-12	0.1110 HKD
2024-07-12	0.2760 HKD
2023-07-14	0.2010 HKD
2022-07-05	0.6330 HKD
2021-06-11	0.5320 HKD
2020-11-11	0.3880 HKD
2019-07-03	0.3010 HKD

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