China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.610	6.780	6.600	6.700	5.804	1,813,400
2023-11-13	6.590	6.610	6.510	6.610	5.726	355,400
2023-11-10	6.580	6.580	6.500	6.550	5.674	752,600
2023-11-09	6.620	6.650	6.590	6.600	5.718	519,800
2023-11-08	6.720	6.720	6.620	6.630	5.744	742,400
2023-11-07	6.800	6.800	6.700	6.720	5.822	975,265
2023-11-06	6.680	6.810	6.680	6.790	5.882	4,534,926
2023-11-03	6.440	6.560	6.440	6.530	5.657	1,300,420
2023-11-02	6.480	6.480	6.380	6.400	5.545	770,800
2023-11-01	6.480	6.500	6.430	6.430	5.571	778,600
2023-10-31	6.510	6.540	6.440	6.470	5.605	1,264,400
2023-10-30	6.480	6.500	6.430	6.470	5.605	888,600
2023-10-27	6.410	6.500	6.350	6.480	5.614	2,129,800
2023-10-26	6.450	6.500	6.360	6.430	5.571	730,400
2023-10-25	6.520	6.610	6.430	6.430	5.571	1,836,000
2023-10-24	6.440	6.480	6.330	6.440	5.579	3,452,673
2023-10-20	6.530	6.570	6.430	6.450	5.588	1,026,000
2023-10-19	6.600	6.600	6.510	6.510	5.640	989,600
2023-10-18	6.640	6.640	6.550	6.630	5.744	6,507,592
2023-10-17	6.530	6.640	6.500	6.610	5.726	1,588,200
2023-10-16	6.650	6.650	6.470	6.510	5.640	2,536,200
2023-10-13	6.680	6.750	6.590	6.610	5.726	1,341,200
2023-10-12	6.700	6.800	6.700	6.760	5.856	2,530,000
2023-10-11	6.650	6.710	6.600	6.660	5.770	2,062,502
2023-10-10	6.590	6.700	6.540	6.640	5.752	1,943,200
2023-10-09	6.620	6.800	6.570	6.590	5.709	2,214,400
2023-10-06	6.640	6.650	6.530	6.570	5.692	242,400
2023-10-05	6.700	6.700	6.470	6.490	5.623	344,000
2023-10-04	6.630	6.630	6.500	6.500	5.631	319,400
2023-10-03	7.220	7.220	6.600	6.670	5.778	749,765
2023-09-29	6.880	6.920	6.850	6.860	5.943	164,800
2023-09-28	6.910	6.930	6.830	6.850	5.934	929,400
2023-09-27	6.830	6.950	6.830	6.900	5.978	862,800
2023-09-26	6.990	6.990	6.860	6.880	5.960	1,236,200
2023-09-25	7.000	7.060	6.940	6.940	6.012	1,271,900
2023-09-22	6.920	7.090	6.920	7.080	6.134	1,073,200
2023-09-21	7.040	7.050	6.920	6.940	6.012	1,552,800
2023-09-20	7.030	7.060	7.000	7.050	6.108	1,033,200
2023-09-19	7.070	7.080	7.010	7.070	6.125	747,000
2023-09-18	7.080	7.100	7.020	7.050	6.108	1,198,920
2023-09-15	7.180	7.220	7.060	7.060	6.116	2,760,320
2023-09-14	7.110	7.180	7.110	7.160	6.203	783,400
2023-09-13	7.200	7.240	7.130	7.160	6.203	811,000
2023-09-12	7.280	7.300	7.190	7.200	6.238	997,975
2023-09-11	7.170	7.330	7.120	7.280	6.307	1,764,280
2023-09-07	7.300	7.300	7.170	7.170	6.212	831,200
2023-09-06	7.310	7.310	7.220	7.260	6.290	1,381,608
2023-09-05	7.470	7.480	7.320	7.340	6.359	1,008,270
2023-09-04	7.300	7.480	7.230	7.480	6.480	1,783,844
2023-08-31	7.360	7.440	7.220	7.230	6.264	1,531,645
2023-08-30	7.530	7.600	7.350	7.360	6.376	2,181,170
2023-08-29	7.380	7.530	7.310	7.530	6.523	3,796,269
2023-08-28	7.800	8.080	7.340	7.430	6.437	9,251,000
2023-08-25	7.180	7.320	7.180	7.320	6.342	1,556,840
2023-08-24	7.240	7.310	7.160	7.230	6.264	1,201,400
2023-08-23	7.200	7.230	7.150	7.170	6.212	887,200
2023-08-22	7.220	7.330	7.160	7.290	6.316	1,285,600
2023-08-21	7.400	7.400	7.180	7.180	6.220	1,006,400
2023-08-18	7.560	7.620	7.390	7.410	6.420	897,400
2023-08-17	7.510	7.560	7.410	7.530	6.523	753,800

← NewerPage 13 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.