China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.100	8.260	7.980	8.190	6.904	2,009,000
2023-02-17	8.040	8.050	7.940	8.000	6.744	715,000
2023-02-16	8.100	8.180	7.930	7.980	6.727	1,419,300
2023-02-15	8.180	8.200	8.020	8.030	6.769	985,080
2023-02-14	8.270	8.310	8.170	8.180	6.896	461,000
2023-02-13	8.300	8.320	8.140	8.270	6.972	364,096
2023-02-10	8.300	8.370	8.230	8.280	6.980	360,000
2023-02-09	8.230	8.370	8.230	8.320	7.014	410,640
2023-02-08	8.260	8.410	8.200	8.200	6.913	544,100
2023-02-07	8.430	8.440	8.280	8.300	6.997	763,200
2023-02-06	8.450	8.450	8.250	8.350	7.039	663,800
2023-02-03	8.540	8.560	8.370	8.510	7.174	761,800
2023-02-02	8.730	8.910	8.440	8.540	7.199	1,638,204
2023-02-01	8.470	8.690	8.450	8.660	7.301	981,475
2023-01-31	8.650	8.650	8.300	8.550	7.208	943,600
2023-01-30	8.900	8.900	8.420	8.520	7.183	2,895,660
2023-01-27	8.930	9.000	8.800	8.950	7.545	667,000
2023-01-26	8.860	8.960	8.740	8.930	7.528	557,600
2023-01-20	8.790	8.800	8.630	8.710	7.343	437,600
2023-01-19	8.680	8.760	8.580	8.740	7.368	549,200
2023-01-18	8.690	8.720	8.580	8.690	7.326	571,200
2023-01-17	8.760	8.760	8.540	8.700	7.334	1,276,400
2023-01-16	8.360	8.780	8.360	8.760	7.385	3,135,280
2023-01-13	8.310	8.350	8.160	8.330	7.022	912,000
2023-01-12	8.150	8.190	8.040	8.160	6.879	545,000
2023-01-11	8.180	8.190	8.020	8.120	6.845	725,600
2023-01-10	8.140	8.280	8.010	8.140	6.862	1,280,600
2023-01-09	8.100	8.280	8.080	8.140	6.862	1,447,200
2023-01-06	8.080	8.140	7.960	8.090	6.820	869,200
2023-01-05	7.840	8.070	7.830	8.070	6.803	3,611,800
2023-01-04	7.680	7.840	7.670	7.770	6.550	1,659,400
2023-01-03	7.600	7.750	7.510	7.670	6.466	862,000
2022-12-30	7.570	7.690	7.560	7.650	6.449	515,000
2022-12-29	7.640	7.640	7.500	7.530	6.348	767,400
2022-12-28	7.510	7.640	7.500	7.620	6.424	1,321,200
2022-12-23	7.570	7.590	7.390	7.530	6.348	225,200
2022-12-22	7.540	7.620	7.510	7.570	6.382	564,600
2022-12-21	7.530	7.550	7.460	7.520	6.340	422,400
2022-12-20	7.600	7.600	7.380	7.530	6.348	1,241,200
2022-12-19	7.820	7.830	7.470	7.510	6.331	635,630
2022-12-16	7.720	7.830	7.710	7.710	6.500	1,005,200
2022-12-15	7.810	7.870	7.760	7.780	6.559	429,828
2022-12-14	7.810	7.960	7.780	7.810	6.584	1,918,800
2022-12-13	7.920	7.920	7.800	7.860	6.626	393,800
2022-12-12	8.050	8.050	7.800	7.830	6.601	1,931,600
2022-12-09	8.080	8.080	7.870	8.050	6.786	1,118,800
2022-12-08	7.860	7.940	7.830	7.930	6.685	547,400
2022-12-07	8.130	8.130	7.750	7.760	6.542	2,281,800
2022-12-06	7.900	8.170	7.900	8.130	6.854	2,329,663
2022-12-05	7.700	8.040	7.670	7.910	6.668	3,071,176
2022-12-02	7.730	7.740	7.550	7.600	6.407	875,688
2022-12-01	7.850	7.950	7.620	7.620	6.424	1,814,600
2022-11-30	7.640	7.770	7.570	7.660	6.458	1,049,800
2022-11-29	7.470	7.750	7.460	7.610	6.415	1,361,420
2022-11-28	7.550	7.550	7.310	7.450	6.281	304,400
2022-11-25	7.500	7.640	7.440	7.580	6.390	292,400
2022-11-24	7.570	7.570	7.490	7.530	6.348	194,800
2022-11-23	7.490	7.550	7.410	7.540	6.356	481,400
2022-11-22	7.490	7.600	7.400	7.400	6.238	743,300
2022-11-21	7.510	7.570	7.310	7.510	6.331	469,780

← NewerPage 16 of 21 · 1,229 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.