China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.550	15.760	15.350	15.360	15.172	3,911,682
2026-07-23	15.640	16.000	15.500	15.760	15.567	4,911,200
2026-07-22	15.400	15.650	15.110	15.450	15.261	6,593,337
2026-07-21	15.040	15.330	14.880	15.250	15.063	6,809,200
2026-07-20	15.040	15.360	14.740	14.880	14.698	7,881,940
2026-07-17	15.780	15.860	14.780	14.920	14.737	11,964,350
2026-07-16	16.440	16.440	15.630	15.720	15.528	5,053,110
2026-07-15	16.070	16.730	16.000	16.370	16.170	5,943,229
2026-07-14	16.180	16.180	15.530	15.920	15.725	6,811,090
2026-07-13	16.810	16.810	15.970	16.200	16.002	5,519,550
2026-07-10	17.380	17.380	16.510	16.520	16.318	9,681,040
2026-07-09	17.030	17.950	16.840	17.800	17.072	14,580,750
2026-07-08	17.200	17.400	16.670	16.830	16.142	5,127,460
2026-07-07	17.630	18.000	16.930	17.030	16.334	5,897,060
2026-07-06	18.450	18.480	17.450	17.810	17.082	7,574,526
2026-07-03	17.040	18.110	16.750	18.070	17.331	14,450,400
2026-07-02	18.280	18.650	16.860	16.990	16.295	16,138,109
2026-06-30	17.220	17.570	17.130	17.270	16.564	5,163,019
2026-06-29	17.090	17.670	16.900	17.220	16.516	7,625,270
2026-06-26	16.810	17.410	16.750	16.950	16.257	7,558,393
2026-06-25	17.080	17.600	16.840	17.050	16.353	10,568,340
2026-06-24	17.610	18.280	16.840	16.950	16.257	15,045,920
2026-06-23	17.400	18.110	17.310	17.450	16.737	16,966,348
2026-06-22	16.720	17.690	16.610	17.410	16.698	12,382,200
2026-06-18	17.250	17.390	16.570	16.700	16.017	8,618,922
2026-06-17	17.300	17.880	17.250	17.330	16.622	7,198,901
2026-06-16	17.000	17.400	16.770	17.400	16.689	9,705,238
2026-06-15	16.180	17.460	16.090	17.040	16.343	20,270,029
2026-06-12	15.240	16.140	15.240	15.900	15.250	10,493,300
2026-06-11	15.200	15.480	14.920	15.280	14.655	6,495,560
2026-06-10	14.590	15.340	14.590	15.330	14.703	5,502,676
2026-06-09	14.840	14.990	14.700	14.840	14.233	4,524,400
2026-06-08	14.390	14.890	14.390	14.840	14.233	4,103,718
2026-06-05	15.020	15.070	14.600	14.740	14.137	2,393,150
2026-06-04	15.210	15.210	14.870	14.900	14.291	2,427,609
2026-06-03	15.200	15.380	14.870	15.210	14.588	3,193,400
2026-06-02	14.960	15.270	14.910	15.120	14.502	4,226,420
2026-06-01	14.770	15.130	14.660	14.950	14.339	3,301,000
2026-05-29	14.950	15.300	14.560	14.640	14.042	5,525,154
2026-05-28	15.330	15.330	14.680	14.830	14.224	7,576,000
2026-05-27	15.700	15.830	15.200	15.240	14.617	4,862,000
2026-05-26	15.330	15.850	15.260	15.510	14.876	6,816,240
2026-05-22	15.680	15.790	15.300	15.330	14.703	7,596,074
2026-05-21	15.440	16.270	15.170	15.510	14.876	22,865,029
2026-05-20	14.850	15.450	14.650	15.150	14.531	13,532,440
2026-05-19	13.960	15.050	13.900	14.780	14.176	18,900,010
2026-05-18	14.030	14.030	13.340	13.880	13.313	10,959,200
2026-05-15	13.630	13.630	13.270	13.390	12.843	3,026,600
2026-05-14	14.000	14.000	13.540	13.630	13.073	3,178,921
2026-05-13	14.020	14.030	13.700	13.870	13.303	3,398,800
2026-05-12	14.020	14.230	13.910	14.020	13.447	2,437,258
2026-05-11	13.880	14.100	13.590	14.100	13.524	5,481,900
2026-05-08	14.300	14.300	13.850	13.880	13.313	3,761,400
2026-05-07	14.200	14.280	14.100	14.220	13.639	2,298,036
2026-05-06	13.860	14.350	13.860	14.120	13.543	3,683,600
2026-05-05	13.900	14.040	13.870	13.990	13.418	399,200
2026-05-04	14.100	14.170	13.950	14.040	13.466	914,000
2026-04-30	13.890	14.110	13.650	13.740	13.178	4,502,300
2026-04-29	13.700	13.870	13.580	13.830	13.265	3,132,960
2026-04-28	13.640	13.870	13.550	13.700	13.140	3,086,400

← NewerPage 2 of 3 · 125 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.