China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.500	16.650	15.890	15.910	15.260	8,413,936
2025-10-27	16.500	16.850	16.200	16.480	15.806	10,821,160
2025-10-24	15.950	16.200	15.860	16.200	15.538	4,989,980
2025-10-23	15.700	15.870	15.350	15.790	15.145	3,860,253
2025-10-22	15.700	15.750	15.490	15.620	14.982	3,268,909
2025-10-21	15.640	16.220	15.640	15.760	15.116	5,631,600
2025-10-20	15.550	15.700	15.470	15.650	15.010	2,843,600
2025-10-17	15.920	16.070	15.270	15.380	14.751	7,327,300
2025-10-16	16.190	16.300	15.750	15.930	15.279	5,318,693
2025-10-15	15.830	16.180	15.760	16.030	15.375	5,502,840
2025-10-14	16.150	16.550	15.700	15.800	15.154	5,304,800
2025-10-13	15.760	16.180	15.400	16.150	15.490	11,274,600
2025-10-10	16.220	16.800	16.160	16.220	15.557	6,516,203
2025-10-09	16.710	16.720	16.210	16.370	15.701	10,122,800
2025-10-08	16.700	16.700	16.260	16.630	15.950	2,120,200
2025-10-06	16.810	16.920	15.960	16.700	16.017	1,408,400
2025-10-03	17.050	17.340	16.760	16.920	16.228	1,305,200
2025-10-02	17.010	17.310	16.700	17.050	16.353	3,797,800
2025-09-30	16.760	17.380	16.620	17.320	16.612	16,710,600
2025-09-29	15.700	17.080	15.700	16.720	16.037	27,371,311
2025-09-26	15.780	16.080	15.590	15.660	15.020	4,818,000
2025-09-25	15.900	15.990	15.720	15.780	15.135	3,192,830
2025-09-24	15.910	16.260	15.710	15.900	15.250	5,007,400
2025-09-23	16.600	16.660	15.740	15.910	15.260	5,698,746
2025-09-22	16.610	16.800	16.400	16.560	15.883	3,982,600
2025-09-19	16.930	16.930	16.580	16.610	15.931	4,392,800
2025-09-18	17.330	17.400	16.520	16.930	16.238	10,875,650
2025-09-17	17.230	17.420	17.100	17.300	16.593	5,957,120
2025-09-16	17.350	17.540	17.000	17.230	16.526	5,805,400
2025-09-15	17.590	17.650	17.170	17.350	16.641	5,523,000
2025-09-12	17.660	17.760	17.270	17.590	16.871	8,984,420
2025-09-11	17.400	17.680	17.100	17.580	16.861	7,338,830
2025-09-10	17.260	17.580	17.000	17.420	16.708	10,458,600
2025-09-09	16.700	17.490	16.580	17.260	16.430	16,070,460
2025-09-08	16.440	16.760	16.360	16.690	15.887	4,716,000
2025-09-05	16.140	16.500	16.100	16.500	15.706	5,166,200
2025-09-04	16.450	16.450	15.980	16.170	15.392	6,249,203
2025-09-03	16.880	17.000	16.250	16.450	15.659	6,923,000
2025-09-02	16.800	16.960	16.350	16.880	16.068	9,842,409
2025-09-01	16.900	17.040	16.480	16.720	15.916	11,553,600
2025-08-29	17.200	17.470	16.690	16.790	15.982	15,646,200
2025-08-28	17.270	17.600	16.780	17.380	16.544	12,079,600
2025-08-27	18.000	18.050	17.100	17.240	16.411	12,497,600
2025-08-26	18.340	18.340	17.970	18.010	17.144	7,673,400
2025-08-25	18.490	18.600	18.000	18.390	17.505	17,476,199
2025-08-22	18.030	18.270	17.750	18.060	17.191	10,992,600
2025-08-21	18.050	18.320	17.660	18.100	17.229	10,483,100
2025-08-20	17.620	17.950	17.330	17.830	16.972	10,174,500
2025-08-19	18.780	18.800	17.870	17.920	17.058	13,315,800
2025-08-18	18.960	19.000	18.340	18.700	17.801	24,643,881
2025-08-15	17.540	18.900	17.310	18.620	17.724	38,873,898
2025-08-14	17.700	17.950	17.280	17.510	16.668	15,096,220
2025-08-13	17.100	17.740	16.930	17.570	16.725	17,042,170
2025-08-12	16.740	17.100	16.710	17.100	16.277	8,133,600
2025-08-11	16.360	16.960	16.230	16.880	16.068	11,103,230
2025-08-08	16.610	16.720	16.270	16.360	15.573	5,994,200
2025-08-07	16.560	16.840	16.380	16.600	15.802	7,547,100
2025-08-06	16.610	16.610	16.200	16.560	15.763	5,858,410
2025-08-05	16.160	16.540	16.130	16.490	15.697	8,149,200
2025-08-04	15.840	16.160	15.790	16.060	15.288	6,063,038

← NewerPage 5 of 21 · 1,232 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.