China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.700	7.760	7.500	7.500	6.323	591,929
2022-11-17	7.690	7.760	7.570	7.750	6.533	685,600
2022-11-16	8.000	8.000	7.630	7.640	6.441	1,286,406
2022-11-15	7.740	8.040	7.740	7.980	6.727	1,598,298
2022-11-14	7.640	7.880	7.640	7.740	6.525	2,354,600
2022-11-11	7.680	7.800	7.530	7.630	6.432	1,700,000
2022-11-10	7.420	7.490	7.300	7.480	6.306	305,800
2022-11-09	7.560	7.650	7.410	7.420	6.255	450,400
2022-11-08	7.610	7.660	7.480	7.560	6.373	223,300
2022-11-07	7.440	7.680	7.440	7.600	6.407	871,606
2022-11-04	7.340	7.580	7.270	7.540	6.356	1,863,700
2022-11-03	7.470	7.470	7.230	7.280	6.137	919,290
2022-11-02	7.550	7.550	7.300	7.470	6.297	1,496,309
2022-11-01	7.310	7.570	7.280	7.550	6.365	2,817,820
2022-10-31	7.320	7.320	7.120	7.280	6.137	1,842,180
2022-10-28	7.330	7.330	7.110	7.250	6.112	745,800
2022-10-27	7.250	7.340	7.160	7.300	6.154	1,478,000
2022-10-26	7.200	7.290	7.100	7.240	6.103	815,000
2022-10-25	6.950	7.240	6.950	7.200	6.070	991,640
2022-10-24	7.320	7.370	7.010	7.140	6.019	1,185,800
2022-10-21	7.380	7.540	7.160	7.320	6.171	2,083,400
2022-10-20	7.100	7.300	6.880	7.270	6.129	3,624,358
2022-10-19	7.180	7.250	6.940	7.100	5.985	872,600
2022-10-18	7.150	7.200	7.000	7.190	6.061	592,000
2022-10-17	7.060	7.190	6.980	7.020	5.918	991,600
2022-10-14	7.170	7.270	7.120	7.210	6.078	772,420
2022-10-13	7.110	7.170	6.950	7.130	6.011	1,240,667
2022-10-12	7.040	7.150	6.890	7.100	5.985	1,426,800
2022-10-11	7.030	7.100	6.950	7.040	5.935	1,092,100
2022-10-10	6.760	7.090	6.760	7.030	5.926	1,672,800
2022-10-07	6.930	6.930	6.790	6.860	5.783	58,800
2022-10-06	7.110	7.110	6.920	6.930	5.842	99,600
2022-10-05	6.690	6.940	6.690	6.940	5.851	289,000
2022-10-03	6.850	6.860	6.670	6.690	5.640	187,200
2022-09-30	6.710	6.960	6.710	6.800	5.733	706,120
2022-09-29	7.130	7.130	6.740	6.750	5.690	1,082,640
2022-09-28	7.190	7.190	7.010	7.110	5.994	637,108
2022-09-27	7.060	7.240	7.050	7.190	6.061	664,730
2022-09-26	7.130	7.240	7.100	7.130	6.011	900,372
2022-09-23	7.310	7.310	7.150	7.200	6.070	753,000
2022-09-22	7.180	7.330	7.130	7.300	6.154	1,331,400
2022-09-21	7.190	7.330	7.150	7.300	6.154	285,600
2022-09-20	7.220	7.270	7.190	7.260	6.120	389,200
2022-09-19	7.260	7.330	7.190	7.220	6.087	628,439
2022-09-16	7.380	7.560	7.240	7.260	6.120	1,615,455
2022-09-15	7.530	7.580	7.390	7.560	6.373	621,400
2022-09-14	7.320	7.560	7.320	7.500	6.323	503,520
2022-09-13	7.480	7.550	7.400	7.520	6.340	764,800
2022-09-09	7.280	7.460	7.210	7.340	6.188	1,595,800
2022-09-08	7.420	7.450	7.140	7.140	6.019	434,000
2022-09-07	7.400	7.440	7.290	7.440	6.272	851,200
2022-09-06	7.370	7.420	7.320	7.380	6.222	594,240
2022-09-05	7.310	7.360	7.190	7.360	6.205	606,800
2022-09-02	7.240	7.340	7.200	7.310	6.162	758,600
2022-09-01	7.200	7.290	7.140	7.200	6.070	271,200
2022-08-31	7.160	7.320	7.140	7.200	6.070	690,600
2022-08-30	7.230	7.230	7.130	7.190	6.061	466,600
2022-08-29	7.190	7.250	7.170	7.170	6.044	230,200
2022-08-26	7.300	7.310	7.200	7.230	6.095	970,600
2022-08-25	7.170	7.250	7.130	7.230	6.095	343,600

← NewerPage 17 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.