China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.020	6.050	5.980	6.050	5.241	70,600
2024-02-08	6.160	6.240	6.110	6.130	5.311	773,400
2024-02-07	6.110	6.230	6.050	6.150	5.328	2,083,200
2024-02-06	5.790	6.100	5.770	6.080	5.267	1,815,060
2024-02-05	5.800	5.810	5.630	5.710	4.947	1,167,600
2024-02-02	5.800	5.900	5.670	5.770	4.999	1,555,000
2024-02-01	5.840	5.960	5.660	5.730	4.964	2,012,600
2024-01-31	5.990	6.020	5.780	5.840	5.059	1,661,800
2024-01-30	6.130	6.140	5.960	5.980	5.181	763,600
2024-01-29	6.130	6.300	6.130	6.170	5.345	1,072,400
2024-01-26	6.250	6.250	6.070	6.070	5.259	1,081,800
2024-01-25	5.980	6.200	5.930	6.180	5.354	2,021,411
2024-01-24	5.810	6.040	5.710	6.000	5.198	1,837,700
2024-01-23	5.630	5.820	5.570	5.760	4.990	1,738,809
2024-01-22	5.820	5.860	5.600	5.640	4.886	2,147,161
2024-01-19	5.930	5.980	5.820	5.870	5.085	781,600
2024-01-18	5.920	5.940	5.810	5.920	5.129	1,828,000
2024-01-17	6.130	6.130	5.910	5.920	5.129	2,061,470
2024-01-16	6.140	6.180	6.030	6.130	5.311	937,800
2024-01-15	6.110	6.190	6.090	6.140	5.319	701,600
2024-01-12	6.120	6.190	6.100	6.130	5.311	392,000
2024-01-11	6.150	6.210	6.080	6.100	5.285	1,312,508
2024-01-10	6.120	6.180	6.090	6.100	5.285	833,200
2024-01-09	6.180	6.210	6.160	6.160	5.337	489,400
2024-01-08	6.320	6.360	6.120	6.170	5.345	2,352,600
2024-01-05	6.330	6.380	6.300	6.320	5.475	405,200
2024-01-04	6.330	6.340	6.280	6.280	5.441	473,400
2024-01-03	6.360	6.360	6.280	6.320	5.475	273,800
2024-01-02	6.380	6.430	6.310	6.330	5.484	725,535
2023-12-29	6.380	6.420	6.380	6.390	5.536	491,200
2023-12-28	6.210	6.390	6.210	6.360	5.510	1,069,800
2023-12-27	6.110	6.220	6.080	6.200	5.371	834,800
2023-12-22	6.150	6.190	6.090	6.110	5.293	1,316,400
2023-12-21	6.180	6.180	6.110	6.150	5.328	1,003,400
2023-12-20	6.230	6.250	6.120	6.140	5.319	781,800
2023-12-19	6.250	6.250	6.130	6.180	5.354	1,259,800
2023-12-18	6.280	6.330	6.220	6.280	5.441	581,800
2023-12-15	6.200	6.340	6.200	6.260	5.423	1,661,400
2023-12-14	6.210	6.280	6.130	6.160	5.337	1,101,800
2023-12-13	6.340	6.340	6.190	6.190	5.363	933,400
2023-12-12	6.240	6.340	6.240	6.310	5.467	823,200
2023-12-11	6.320	6.320	6.180	6.320	5.475	1,315,200
2023-12-08	6.290	6.320	6.240	6.310	5.467	1,067,680
2023-12-07	6.280	6.290	6.180	6.290	5.449	595,200
2023-12-06	6.290	6.330	6.240	6.270	5.432	990,200
2023-12-05	6.320	6.320	6.190	6.290	5.449	2,074,400
2023-12-04	6.480	6.480	6.310	6.340	5.493	671,000
2023-12-01	6.390	6.450	6.360	6.430	5.571	539,200
2023-11-30	6.350	6.440	6.320	6.390	5.536	1,075,900
2023-11-29	6.500	6.530	6.310	6.350	5.501	2,720,000
2023-11-28	6.570	6.590	6.510	6.520	5.648	757,800
2023-11-27	6.730	6.730	6.530	6.570	5.692	791,800
2023-11-24	6.740	6.740	6.660	6.690	5.796	507,800
2023-11-23	6.690	6.740	6.630	6.740	5.839	325,600
2023-11-22	6.730	6.750	6.650	6.650	5.761	635,400
2023-11-21	6.780	6.870	6.720	6.720	5.822	846,900
2023-11-20	6.720	6.770	6.670	6.700	5.804	1,067,600
2023-11-17	6.740	6.770	6.700	6.720	5.822	548,000
2023-11-16	6.800	6.800	6.730	6.760	5.856	434,388
2023-11-15	6.790	6.830	6.770	6.790	5.882	1,250,928

← NewerPage 12 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.