China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.810	14.880	14.550	14.660	14.061	3,467,200
2026-01-22	14.820	15.050	14.710	14.740	14.137	3,428,400
2026-01-21	14.600	14.960	14.600	14.810	14.205	7,095,400
2026-01-20	14.570	14.960	14.570	14.830	14.224	3,541,200
2026-01-19	14.820	14.950	14.620	14.670	14.070	5,380,400
2026-01-16	15.380	15.380	14.900	14.970	14.358	3,294,751
2026-01-15	15.270	15.340	14.920	15.190	14.569	6,486,900
2026-01-14	15.400	15.780	15.150	15.270	14.646	9,374,500
2026-01-13	15.730	15.930	15.380	15.460	14.828	5,550,600
2026-01-12	15.470	15.680	15.210	15.510	14.876	6,260,500
2026-01-09	15.150	15.590	15.120	15.470	14.838	8,049,400
2026-01-08	15.700	15.710	15.030	15.170	14.550	9,640,700
2026-01-07	16.200	16.210	15.600	15.760	15.116	16,613,539
2026-01-06	14.560	16.550	14.520	16.200	15.538	34,337,422
2026-01-05	14.030	14.720	14.020	14.460	13.869	7,496,400
2026-01-02	13.940	14.300	13.610	14.300	13.715	1,846,800
2025-12-31	13.620	14.090	13.510	13.940	13.370	5,069,200
2025-12-30	13.820	14.000	13.590	13.620	13.063	6,279,200
2025-12-29	14.090	14.340	13.830	13.880	13.313	3,099,121
2025-12-24	14.320	14.320	14.000	14.090	13.514	868,877
2025-12-23	14.210	14.370	14.140	14.170	13.591	3,027,200
2025-12-22	14.570	14.570	14.180	14.250	13.668	3,248,600
2025-12-19	14.120	14.670	14.070	14.370	13.783	7,936,600
2025-12-18	14.170	14.290	13.890	14.060	13.485	5,555,000
2025-12-17	14.000	14.470	13.970	14.370	13.783	8,733,880
2025-12-16	14.000	14.130	13.800	13.990	13.418	9,356,000
2025-12-15	13.350	14.240	13.260	13.980	13.409	15,088,950
2025-12-12	13.490	13.660	13.070	13.510	12.958	62,942,059
2025-12-11	13.990	13.990	13.310	13.400	12.852	20,832,090
2025-12-10	14.310	14.310	13.740	13.880	13.313	19,409,801
2025-12-09	15.160	15.210	14.310	14.310	13.725	11,878,790
2025-12-08	15.200	15.640	15.180	15.290	14.665	13,006,000
2025-12-05	14.750	14.980	14.500	14.870	14.262	4,937,852
2025-12-04	14.530	14.620	14.410	14.580	13.984	1,301,600
2025-12-03	14.800	14.880	14.540	14.630	14.032	3,229,800
2025-12-02	14.720	14.870	14.500	14.630	14.032	1,688,600
2025-12-01	14.670	14.800	14.630	14.720	14.118	1,145,400
2025-11-28	14.600	14.730	14.510	14.670	14.070	981,101
2025-11-27	14.590	14.760	14.560	14.600	14.003	1,883,400
2025-11-26	14.550	14.690	14.500	14.560	13.965	1,320,000
2025-11-25	14.650	14.650	14.440	14.550	13.955	2,900,750
2025-11-24	14.680	14.680	14.250	14.460	13.869	2,676,153
2025-11-21	14.850	14.850	14.320	14.320	13.735	4,154,810
2025-11-20	15.300	15.500	15.000	15.090	14.473	2,674,400
2025-11-19	15.140	15.240	14.940	15.030	14.416	2,573,600
2025-11-18	15.400	15.420	15.030	15.140	14.521	2,943,325
2025-11-17	15.580	15.620	15.270	15.400	14.770	2,637,375
2025-11-14	15.920	15.920	15.560	15.560	14.924	2,653,400
2025-11-13	15.760	16.000	15.730	15.920	15.269	2,541,500
2025-11-12	15.800	15.960	15.740	15.760	15.116	2,367,524
2025-11-11	15.920	16.000	15.740	15.870	15.221	2,226,000
2025-11-10	15.680	16.000	15.640	15.920	15.269	3,204,800
2025-11-07	15.950	15.950	15.640	15.680	15.039	3,058,000
2025-11-06	15.830	16.120	15.830	15.880	15.231	4,629,828
2025-11-05	15.670	15.900	15.430	15.830	15.183	4,075,035
2025-11-04	15.820	15.890	15.640	15.670	15.029	3,870,800
2025-11-03	15.800	15.920	15.620	15.810	15.164	3,065,490
2025-10-31	16.200	16.200	15.570	15.590	14.953	8,221,600
2025-10-30	16.200	16.280	15.800	15.990	15.336	9,972,455
2025-10-28	16.500	16.650	15.890	15.910	15.260	8,413,936

← NewerPage 4 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.