China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.880	17.040	16.160	16.240	15.459	16,763,000
2025-07-30	17.500	17.600	16.800	17.220	16.392	17,618,240
2025-07-29	17.160	17.620	16.560	17.600	16.753	23,571,760
2025-07-28	17.320	17.600	17.040	17.400	16.563	15,457,200
2025-07-25	16.940	17.380	16.780	17.260	16.430	25,510,820
2025-07-24	16.720	17.000	16.640	17.000	16.182	22,900,199
2025-07-23	16.740	17.000	16.400	16.620	15.821	25,333,721
2025-07-22	16.800	16.800	16.240	16.520	15.725	19,738,801
2025-07-21	16.500	16.800	16.120	16.780	15.973	28,990,301
2025-07-18	15.760	16.380	15.720	16.340	15.554	28,151,199
2025-07-17	15.740	15.820	15.340	15.680	14.926	16,844,400
2025-07-16	15.840	15.840	15.300	15.540	14.793	21,067,801
2025-07-15	17.500	18.680	15.700	15.880	15.116	107,805,000
2025-07-14	15.300	15.540	15.020	15.220	14.488	18,868,721
2025-07-11	14.620	15.960	14.580	15.240	14.507	58,422,754
2025-07-10	14.200	14.800	14.040	14.540	13.841	16,984,199
2025-07-09	14.640	14.740	14.340	14.400	13.314	9,149,600
2025-07-08	14.320	14.640	14.160	14.640	13.536	12,105,280
2025-07-07	14.280	14.300	14.060	14.260	13.185	7,232,000
2025-07-04	14.400	14.740	14.020	14.200	13.129	16,098,000
2025-07-03	14.160	14.400	13.920	14.300	13.222	9,937,800
2025-07-02	14.240	14.340	14.060	14.120	13.055	6,497,400
2025-06-30	14.460	14.680	14.080	14.180	13.111	11,884,400
2025-06-27	15.000	15.180	14.320	14.400	13.314	24,670,600
2025-06-26	15.500	15.640	14.220	14.580	13.481	34,273,039
2025-06-25	13.540	15.440	13.540	15.260	14.109	73,788,000
2025-06-24	12.840	13.480	12.820	13.460	12.445	16,441,461
2025-06-23	12.480	12.800	12.320	12.700	11.742	3,967,476
2025-06-20	12.500	12.640	12.400	12.480	11.539	7,109,739
2025-06-19	12.920	12.940	12.380	12.500	11.557	9,212,800
2025-06-18	13.280	13.360	12.840	12.940	11.964	7,556,250
2025-06-17	13.300	13.480	13.200	13.380	12.371	7,889,400
2025-06-16	13.000	13.320	12.820	13.260	12.260	8,508,200
2025-06-13	13.380	13.380	12.980	13.000	12.020	12,856,000
2025-06-12	13.320	13.600	13.020	13.400	12.390	16,891,020
2025-06-11	12.620	13.400	12.620	13.140	12.149	20,272,000
2025-06-10	12.800	12.880	12.400	12.620	11.668	7,917,245
2025-06-09	12.480	12.820	12.480	12.700	11.742	9,512,400
2025-06-06	12.640	12.660	12.240	12.340	11.410	6,538,800
2025-06-05	12.360	12.700	12.360	12.540	11.594	7,992,200
2025-06-04	12.080	12.400	12.040	12.340	11.410	7,676,365
2025-06-03	11.800	12.140	11.760	12.020	11.114	3,579,000
2025-06-02	11.980	11.980	11.400	11.720	10.836	2,069,400
2025-05-30	12.180	12.180	11.860	12.000	11.095	2,600,600
2025-05-29	11.900	12.180	11.900	12.180	11.262	5,019,600
2025-05-28	11.900	11.960	11.760	11.900	11.003	2,364,800
2025-05-27	11.960	12.020	11.800	11.840	10.947	4,627,000
2025-05-26	12.000	12.200	11.900	11.960	11.058	3,886,400
2025-05-23	12.200	12.320	12.000	12.080	11.169	4,320,400
2025-05-22	12.300	12.380	12.140	12.200	11.280	4,628,800
2025-05-21	12.320	12.440	12.300	12.380	11.447	4,249,525
2025-05-20	12.300	12.500	12.240	12.320	11.391	5,689,200
2025-05-19	12.400	12.460	12.120	12.360	11.428	3,021,656
2025-05-16	12.560	12.560	12.240	12.360	11.428	5,260,369
2025-05-15	12.980	12.980	12.500	12.560	11.613	6,624,875
2025-05-14	12.540	13.360	12.300	12.920	11.946	21,891,600
2025-05-13	12.980	12.980	12.360	12.420	11.484	9,451,000
2025-05-12	12.300	12.900	12.160	12.860	11.890	20,029,189
2025-05-09	12.380	12.380	12.000	12.060	11.151	6,471,600
2025-05-08	12.260	12.560	12.220	12.300	11.373	7,448,245

← NewerPage 6 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.