China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.900	7.910	7.780	7.870	6.635	1,067,802
2023-05-18	7.940	8.030	7.910	7.930	6.685	646,200
2023-05-17	7.900	7.990	7.860	7.900	6.660	617,600
2023-05-16	8.020	8.100	7.930	8.030	6.769	924,600
2023-05-15	8.000	8.070	7.800	8.020	6.761	1,445,000
2023-05-12	8.070	8.110	7.930	7.940	6.694	1,386,200
2023-05-11	8.180	8.210	8.060	8.150	6.871	1,317,261
2023-05-10	8.280	8.340	8.110	8.150	6.871	1,481,400
2023-05-09	8.550	8.660	8.290	8.380	7.065	8,271,740
2023-05-08	8.200	8.590	8.170	8.430	7.107	3,789,600
2023-05-05	7.910	8.260	7.910	8.200	6.913	3,780,200
2023-05-04	7.700	8.030	7.640	8.020	6.761	2,310,040
2023-05-03	7.770	7.770	7.600	7.600	6.407	373,640
2023-05-02	8.000	8.090	7.820	7.830	6.601	177,347
2023-04-28	7.730	7.970	7.650	7.950	6.702	2,248,600
2023-04-27	7.610	7.730	7.560	7.680	6.474	941,200
2023-04-26	7.580	7.630	7.550	7.600	6.407	438,600
2023-04-25	7.630	7.700	7.560	7.560	6.373	617,200
2023-04-24	7.620	7.690	7.570	7.650	6.449	578,800
2023-04-21	7.860	7.860	7.590	7.620	6.424	1,025,800
2023-04-20	7.860	7.900	7.770	7.820	6.592	595,000
2023-04-19	8.060	8.080	7.850	7.870	6.635	896,200
2023-04-18	8.000	8.090	7.840	7.990	6.736	2,502,600
2023-04-17	7.700	7.970	7.640	7.970	6.719	2,788,200
2023-04-14	7.730	7.740	7.610	7.630	6.432	1,199,220
2023-04-13	7.800	7.800	7.670	7.710	6.500	1,047,488
2023-04-12	7.790	7.850	7.740	7.800	6.576	772,200
2023-04-11	8.000	8.000	7.730	7.790	6.567	2,202,660
2023-04-06	7.690	7.740	7.640	7.690	6.483	584,100
2023-04-04	7.600	7.740	7.600	7.690	6.483	1,252,400
2023-04-03	7.590	7.700	7.570	7.670	6.466	1,230,840
2023-03-31	7.610	7.640	7.480	7.520	6.340	1,130,200
2023-03-30	7.570	7.570	7.400	7.520	6.340	1,332,000
2023-03-29	7.640	7.680	7.450	7.530	6.348	1,481,800
2023-03-28	7.650	7.680	7.510	7.560	6.373	904,600
2023-03-27	7.750	7.750	7.590	7.610	6.415	2,228,020
2023-03-24	7.930	8.040	7.830	7.860	6.626	1,526,800
2023-03-23	7.720	7.940	7.720	7.930	6.685	2,256,660
2023-03-22	7.630	7.770	7.630	7.720	6.508	2,050,600
2023-03-21	7.580	7.600	7.510	7.600	6.407	502,400
2023-03-20	7.580	7.650	7.500	7.540	6.356	576,600
2023-03-17	7.490	7.680	7.490	7.580	6.390	2,275,200
2023-03-16	7.460	7.480	7.350	7.480	6.306	734,600
2023-03-15	7.480	7.510	7.410	7.460	6.289	1,387,000
2023-03-14	7.470	7.470	7.320	7.340	6.188	2,983,120
2023-03-13	7.620	7.620	7.260	7.450	6.281	3,799,920
2023-03-10	7.620	7.620	7.380	7.450	6.281	2,614,400
2023-03-09	7.750	7.750	7.650	7.660	6.458	2,102,200
2023-03-08	7.860	7.860	7.650	7.720	6.508	2,116,600
2023-03-07	7.880	7.990	7.810	7.870	6.635	2,016,600
2023-03-06	7.950	7.970	7.830	7.880	6.643	1,638,800
2023-03-03	7.860	7.920	7.790	7.890	6.651	3,088,800
2023-03-02	7.860	7.890	7.820	7.850	6.618	883,600
2023-03-01	7.740	7.910	7.710	7.850	6.618	3,637,214
2023-02-28	7.770	7.770	7.670	7.770	6.550	1,451,200
2023-02-27	7.830	7.850	7.720	7.740	6.525	1,779,400
2023-02-24	8.080	8.090	7.860	7.860	6.626	1,920,000
2023-02-23	8.170	8.250	8.040	8.050	6.786	1,494,200
2023-02-22	8.170	8.170	8.040	8.060	6.795	615,400
2023-02-21	8.280	8.280	8.110	8.140	6.862	801,800

← NewerPage 15 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.