China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.490	13.630	13.400	13.500	12.948	2,717,600
2026-04-24	13.470	13.510	13.170	13.440	12.891	1,340,200
2026-04-23	13.680	13.710	13.430	13.440	12.891	1,952,400
2026-04-22	13.650	13.800	13.500	13.710	13.150	2,733,600
2026-04-21	13.750	13.870	13.630	13.730	13.169	2,291,000
2026-04-20	13.930	13.940	13.700	13.760	13.198	2,298,600
2026-04-17	14.060	14.060	13.720	13.830	13.265	1,930,600
2026-04-16	14.000	14.150	13.880	14.040	13.466	2,276,300
2026-04-15	13.980	14.100	13.820	13.880	13.313	2,082,800
2026-04-14	14.100	14.100	13.730	13.840	13.274	1,876,400
2026-04-13	13.930	13.930	13.620	13.800	13.236	2,231,281
2026-04-10	13.680	14.330	13.320	13.800	13.236	7,487,300
2026-04-09	13.500	13.640	13.280	13.290	12.747	1,556,609
2026-04-08	13.440	13.820	13.420	13.670	13.111	4,723,200
2026-04-02	13.340	13.430	13.060	13.180	12.641	1,354,467
2026-04-01	13.380	13.550	13.260	13.340	12.795	4,151,306
2026-03-31	13.030	13.230	12.960	13.120	12.584	2,188,600
2026-03-30	13.210	13.270	12.870	13.030	12.497	2,924,000
2026-03-27	13.130	13.280	12.990	13.200	12.660	1,802,200
2026-03-26	13.420	13.450	13.020	13.050	12.517	1,931,200
2026-03-25	13.120	13.420	13.120	13.420	12.871	1,716,600
2026-03-24	13.110	13.220	12.860	13.120	12.584	3,730,200
2026-03-23	13.250	13.300	12.600	12.860	12.334	7,494,500
2026-03-20	13.350	13.490	13.220	13.450	12.900	3,444,596
2026-03-19	13.230	13.590	13.160	13.220	12.680	2,833,200
2026-03-18	13.430	13.720	13.390	13.470	12.919	1,810,971
2026-03-17	13.250	13.930	13.250	13.500	12.948	4,832,000
2026-03-16	13.240	13.350	13.010	13.230	12.689	1,935,824
2026-03-13	13.150	13.420	13.150	13.240	12.699	2,246,600
2026-03-12	13.410	13.410	13.080	13.260	12.718	2,456,000
2026-03-11	13.370	13.550	13.320	13.460	12.910	1,462,600
2026-03-10	13.570	13.570	13.200	13.370	12.823	3,647,850
2026-03-09	13.310	13.310	12.950	13.230	12.689	2,977,200
2026-03-06	13.300	13.660	13.150	13.550	12.996	3,187,000
2026-03-05	13.340	13.400	13.090	13.120	12.584	2,253,800
2026-03-04	13.450	13.450	12.940	13.150	12.612	5,566,000
2026-03-03	13.650	13.860	13.400	13.450	12.900	4,262,200
2026-03-02	14.010	14.010	13.480	13.520	12.967	4,929,800
2026-02-27	14.390	14.390	14.050	14.090	13.514	2,522,102
2026-02-26	14.440	14.550	14.180	14.180	13.600	3,215,200
2026-02-25	14.590	14.720	14.430	14.430	13.840	1,861,100
2026-02-24	14.680	14.710	14.400	14.450	13.859	2,500,400
2026-02-23	14.940	14.940	14.710	14.890	14.281	832,000
2026-02-20	14.940	14.940	14.160	14.590	13.994	627,653
2026-02-16	14.960	14.960	14.140	14.460	13.869	537,400
2026-02-13	14.650	14.970	14.420	14.680	14.080	3,284,134
2026-02-12	14.950	14.990	14.610	14.650	14.051	2,216,800
2026-02-11	14.770	15.020	14.690	14.950	14.339	2,872,151
2026-02-10	14.750	14.980	14.720	14.740	14.137	2,822,800
2026-02-09	14.800	14.950	14.710	14.750	14.147	3,352,607
2026-02-06	14.670	14.810	14.590	14.640	14.042	3,677,485
2026-02-05	14.210	14.740	14.210	14.680	14.080	5,260,095
2026-02-04	14.140	14.640	14.080	14.450	13.859	3,897,916
2026-02-03	14.580	14.580	14.010	14.210	13.629	10,043,660
2026-02-02	14.620	14.810	14.100	14.380	13.792	10,038,630
2026-01-30	15.250	15.460	14.600	14.620	14.022	7,582,856
2026-01-29	14.560	15.290	14.540	15.250	14.627	10,450,880
2026-01-28	14.800	14.960	14.510	14.650	14.051	8,080,222
2026-01-27	14.640	14.860	14.350	14.780	14.176	5,971,400
2026-01-26	14.580	14.930	14.460	14.640	14.042	4,079,068

← NewerPage 3 of 5 · 246 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.