China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.510	7.660	7.500	7.520	6.515	1,325,200
2023-08-15	7.530	7.600	7.470	7.570	6.558	680,800
2023-08-14	7.550	7.570	7.450	7.570	6.558	1,305,600
2023-08-11	7.830	7.830	7.570	7.630	6.610	1,932,400
2023-08-10	7.700	7.820	7.680	7.820	6.775	889,200
2023-08-09	7.750	7.750	7.670	7.750	6.714	1,399,200
2023-08-08	7.890	7.890	7.690	7.740	6.705	1,976,600
2023-08-07	7.960	7.960	7.770	7.870	6.818	1,880,800
2023-08-04	8.120	8.190	7.880	7.980	6.913	6,626,100
2023-08-03	7.710	7.880	7.650	7.870	6.818	2,966,476
2023-08-02	7.790	7.900	7.620	7.710	6.679	2,534,261
2023-08-01	7.900	7.930	7.700	7.750	6.714	2,356,600
2023-07-31	8.130	8.180	7.820	7.880	6.827	4,196,000
2023-07-28	7.580	8.040	7.570	7.990	6.922	3,933,800
2023-07-27	7.620	7.640	7.560	7.620	6.601	801,000
2023-07-26	7.600	7.620	7.560	7.620	6.601	631,800
2023-07-25	7.450	7.630	7.400	7.580	6.567	2,455,120
2023-07-24	7.290	7.340	7.230	7.320	6.342	444,720
2023-07-21	7.290	7.350	7.290	7.320	6.342	578,480
2023-07-20	7.350	7.380	7.300	7.350	6.368	222,680
2023-07-19	7.340	7.390	7.280	7.360	6.376	1,654,200
2023-07-18	7.200	7.470	7.200	7.470	6.472	1,984,200
2023-07-14	7.290	7.310	7.260	7.300	6.324	469,600
2023-07-13	7.380	7.470	7.380	7.470	6.297	869,800
2023-07-12	7.350	7.400	7.340	7.360	6.205	197,400
2023-07-11	7.340	7.380	7.300	7.360	6.205	343,600
2023-07-10	7.340	7.370	7.310	7.340	6.188	372,400
2023-07-07	7.230	7.360	7.230	7.320	6.171	722,200
2023-07-06	7.350	7.410	7.260	7.310	6.162	752,800
2023-07-05	7.440	7.440	7.360	7.400	6.238	385,800
2023-07-04	7.450	7.490	7.420	7.440	6.272	968,065
2023-07-03	7.390	7.450	7.370	7.430	6.264	1,458,600
2023-06-30	7.250	7.400	7.250	7.380	6.222	615,413
2023-06-29	7.280	7.320	7.210	7.300	6.154	394,413
2023-06-28	7.310	7.310	7.240	7.280	6.137	264,000
2023-06-27	7.200	7.360	7.200	7.310	6.162	718,180
2023-06-26	7.190	7.350	7.190	7.220	6.087	809,400
2023-06-23	7.330	7.330	7.110	7.160	6.036	396,400
2023-06-21	7.460	7.460	7.380	7.420	6.255	586,200
2023-06-20	7.510	7.520	7.450	7.490	6.314	512,800
2023-06-19	7.560	7.560	7.490	7.540	6.356	550,000
2023-06-16	7.620	7.650	7.560	7.570	6.382	1,185,120
2023-06-15	7.470	7.590	7.460	7.590	6.399	547,760
2023-06-14	7.500	7.550	7.450	7.470	6.297	726,400
2023-06-13	7.470	7.520	7.390	7.500	6.323	1,200,200
2023-06-12	7.480	7.520	7.440	7.470	6.297	435,600
2023-06-09	7.540	7.580	7.480	7.560	6.373	466,600
2023-06-08	7.480	7.550	7.420	7.500	6.323	642,400
2023-06-07	7.480	7.550	7.410	7.460	6.289	1,120,200
2023-06-06	7.490	7.600	7.420	7.480	6.306	848,800
2023-06-05	7.530	7.530	7.410	7.490	6.314	1,232,861
2023-06-02	7.450	7.550	7.430	7.550	6.365	683,600
2023-06-01	7.430	7.500	7.370	7.380	6.222	731,000
2023-05-31	7.500	7.500	7.340	7.440	6.272	792,400
2023-05-30	7.530	7.560	7.400	7.500	6.323	898,580
2023-05-29	7.670	7.670	7.500	7.530	6.348	1,371,400
2023-05-25	7.690	7.690	7.520	7.630	6.432	2,033,400
2023-05-24	7.770	7.770	7.620	7.660	6.458	618,198
2023-05-23	7.810	7.860	7.780	7.810	6.584	965,400
2023-05-22	7.840	7.940	7.820	7.820	6.592	583,200

← NewerPage 14 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.