China Merchants Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.800 | 7.000 | 6.710 | 7.000 | 6.064 | 5,610,800 |
| 2024-05-10 | 6.660 | 6.830 | 6.600 | 6.800 | 5.891 | 8,427,900 |
| 2024-05-09 | 6.470 | 6.630 | 6.470 | 6.570 | 5.692 | 987,234 |
| 2024-05-08 | 6.610 | 6.650 | 6.420 | 6.450 | 5.588 | 1,613,400 |
| 2024-05-07 | 6.620 | 6.670 | 6.570 | 6.610 | 5.726 | 1,697,800 |
| 2024-05-06 | 6.590 | 6.720 | 6.550 | 6.620 | 5.735 | 2,039,200 |
| 2024-05-03 | 6.650 | 6.700 | 6.470 | 6.540 | 5.666 | 644,600 |
| 2024-05-02 | 6.600 | 6.600 | 6.330 | 6.580 | 5.700 | 835,000 |
| 2024-04-30 | 6.590 | 6.620 | 6.450 | 6.530 | 5.657 | 2,196,200 |
| 2024-04-29 | 6.670 | 6.770 | 6.580 | 6.640 | 5.752 | 5,073,800 |
| 2024-04-26 | 6.320 | 6.760 | 6.320 | 6.630 | 5.744 | 11,085,520 |
| 2024-04-25 | 6.130 | 6.310 | 6.120 | 6.220 | 5.389 | 1,892,000 |
| 2024-04-24 | 6.060 | 6.220 | 6.010 | 6.190 | 5.363 | 2,936,742 |
| 2024-04-23 | 6.060 | 6.090 | 6.030 | 6.070 | 5.259 | 558,600 |
| 2024-04-22 | 6.070 | 6.100 | 6.010 | 6.060 | 5.250 | 824,600 |
| 2024-04-19 | 6.060 | 6.060 | 5.930 | 6.000 | 5.198 | 561,000 |
| 2024-04-18 | 5.960 | 6.100 | 5.960 | 6.020 | 5.215 | 1,177,200 |
| 2024-04-17 | 5.890 | 5.990 | 5.820 | 5.990 | 5.189 | 816,800 |
| 2024-04-16 | 5.980 | 5.980 | 5.780 | 5.840 | 5.059 | 1,322,356 |
| 2024-04-15 | 5.900 | 5.980 | 5.820 | 5.950 | 5.155 | 1,115,608 |
| 2024-04-12 | 6.010 | 6.030 | 5.830 | 5.860 | 5.077 | 1,628,966 |
| 2024-04-11 | 6.040 | 6.050 | 5.980 | 6.000 | 5.198 | 774,800 |
| 2024-04-10 | 6.080 | 6.110 | 6.020 | 6.040 | 5.233 | 496,800 |
| 2024-04-09 | 6.080 | 6.160 | 6.040 | 6.050 | 5.241 | 650,394 |
| 2024-04-08 | 5.950 | 6.080 | 5.900 | 6.070 | 5.259 | 1,388,260 |
| 2024-04-05 | 6.090 | 6.090 | 5.800 | 5.820 | 5.042 | 537,600 |
| 2024-04-03 | 6.090 | 6.160 | 6.080 | 6.110 | 5.293 | 1,099,600 |
| 2024-04-02 | 6.080 | 6.140 | 6.050 | 6.100 | 5.285 | 841,414 |
| 2024-03-28 | 5.980 | 6.070 | 5.960 | 5.980 | 5.181 | 791,400 |
| 2024-03-27 | 6.010 | 6.030 | 5.900 | 5.960 | 5.163 | 1,289,800 |
| 2024-03-26 | 6.080 | 6.090 | 6.010 | 6.030 | 5.224 | 1,053,000 |
| 2024-03-25 | 6.190 | 6.190 | 6.040 | 6.040 | 5.233 | 1,330,110 |
| 2024-03-22 | 6.220 | 6.230 | 6.060 | 6.220 | 5.389 | 2,322,710 |
| 2024-03-21 | 6.260 | 6.320 | 6.200 | 6.230 | 5.397 | 1,027,281 |
| 2024-03-20 | 6.190 | 6.270 | 6.190 | 6.270 | 5.432 | 627,800 |
| 2024-03-19 | 6.330 | 6.330 | 6.180 | 6.220 | 5.389 | 1,456,338 |
| 2024-03-18 | 6.220 | 6.360 | 6.220 | 6.330 | 5.484 | 1,103,519 |
| 2024-03-15 | 6.260 | 6.260 | 6.160 | 6.170 | 5.345 | 1,457,200 |
| 2024-03-14 | 6.350 | 6.390 | 6.250 | 6.280 | 5.441 | 1,532,400 |
| 2024-03-13 | 6.420 | 6.430 | 6.330 | 6.350 | 5.501 | 509,800 |
| 2024-03-12 | 6.340 | 6.460 | 6.300 | 6.420 | 5.562 | 1,064,600 |
| 2024-03-11 | 6.230 | 6.350 | 6.230 | 6.340 | 5.493 | 1,061,600 |
| 2024-03-08 | 6.250 | 6.310 | 6.240 | 6.290 | 5.449 | 1,048,320 |
| 2024-03-07 | 6.240 | 6.290 | 6.180 | 6.220 | 5.389 | 553,500 |
| 2024-03-06 | 6.170 | 6.290 | 6.160 | 6.280 | 5.441 | 937,800 |
| 2024-03-05 | 6.290 | 6.290 | 6.130 | 6.180 | 5.354 | 983,135 |
| 2024-03-04 | 6.300 | 6.320 | 6.200 | 6.260 | 5.423 | 736,009 |
| 2024-03-01 | 6.230 | 6.310 | 6.180 | 6.310 | 5.467 | 1,431,000 |
| 2024-02-29 | 6.200 | 6.280 | 6.180 | 6.230 | 5.397 | 1,465,400 |
| 2024-02-28 | 6.320 | 6.350 | 6.170 | 6.190 | 5.363 | 1,126,000 |
| 2024-02-27 | 6.200 | 6.300 | 6.150 | 6.300 | 5.458 | 1,565,600 |
| 2024-02-26 | 6.350 | 6.360 | 6.190 | 6.190 | 5.363 | 868,224 |
| 2024-02-23 | 6.310 | 6.370 | 6.240 | 6.340 | 5.493 | 1,452,200 |
| 2024-02-22 | 6.270 | 6.320 | 6.170 | 6.320 | 5.475 | 1,256,169 |
| 2024-02-21 | 6.140 | 6.360 | 6.120 | 6.270 | 5.432 | 2,920,200 |
| 2024-02-20 | 6.050 | 6.170 | 5.970 | 6.170 | 5.345 | 2,179,400 |
| 2024-02-19 | 6.000 | 6.040 | 5.920 | 6.020 | 5.215 | 1,310,800 |
| 2024-02-16 | 5.840 | 6.000 | 5.780 | 6.000 | 5.198 | 547,400 |
| 2024-02-15 | 5.830 | 5.860 | 5.750 | 5.840 | 5.059 | 133,200 |
| 2024-02-14 | 5.950 | 5.950 | 5.770 | 5.880 | 5.094 | 298,400 |
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.