China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	13.180	13.380	12.220	12.260	11.336	20,940,400
2025-05-06	12.060	12.280	11.920	12.240	11.317	6,763,400
2025-05-02	12.000	12.180	11.680	12.140	11.225	1,331,400
2025-04-30	11.800	11.940	11.720	11.780	10.892	3,447,800
2025-04-29	11.820	11.980	11.680	11.800	10.910	3,837,600
2025-04-28	12.060	12.140	11.800	11.880	10.984	3,146,400
2025-04-25	12.100	12.340	12.020	12.100	11.188	8,160,000
2025-04-24	12.100	12.160	11.880	12.100	11.188	4,639,596
2025-04-23	12.160	12.200	11.920	12.060	11.151	8,212,800
2025-04-22	11.900	12.060	11.820	11.880	10.984	5,568,472
2025-04-17	11.920	12.060	11.840	11.900	11.003	4,499,400
2025-04-16	12.300	12.300	11.720	11.920	11.021	7,630,036
2025-04-15	12.460	12.460	12.240	12.380	11.447	3,842,500
2025-04-14	12.520	12.560	12.260	12.380	11.447	7,443,400
2025-04-11	12.080	12.560	12.040	12.240	11.317	10,299,800
2025-04-10	12.300	12.660	12.060	12.100	11.188	16,101,400
2025-04-09	10.980	12.060	10.900	11.860	10.966	19,835,199
2025-04-08	11.300	11.560	10.960	11.400	10.540	20,848,600
2025-04-07	12.420	12.500	10.720	11.020	10.189	38,505,102
2025-04-03	13.440	13.720	13.320	13.500	12.482	6,348,300
2025-04-02	13.600	13.860	13.500	13.720	12.685	4,465,200
2025-04-01	13.500	13.760	13.340	13.600	12.575	6,403,200
2025-03-31	13.900	13.920	13.360	13.380	12.371	8,359,000
2025-03-28	14.220	14.220	13.700	13.860	12.815	7,945,200
2025-03-27	14.140	14.300	13.900	14.040	12.981	6,384,910
2025-03-26	14.160	14.380	14.020	14.140	13.074	5,514,800
2025-03-25	14.500	14.500	14.140	14.160	13.092	5,201,738
2025-03-24	14.380	14.540	14.220	14.460	13.370	5,808,074
2025-03-21	14.880	14.880	14.180	14.380	13.296	13,134,330
2025-03-20	15.100	15.260	14.720	14.760	13.647	10,430,830
2025-03-19	15.080	15.240	14.860	15.040	13.906	11,046,470
2025-03-18	15.080	15.120	14.860	14.960	13.832	10,153,150
2025-03-17	15.160	15.160	14.800	14.900	13.777	11,482,460
2025-03-14	14.500	15.280	14.340	14.880	13.758	34,875,602
2025-03-13	14.700	14.760	14.180	14.400	13.314	8,950,700
2025-03-12	14.680	15.060	14.440	14.560	13.462	14,812,570
2025-03-11	14.200	14.580	14.180	14.500	13.407	7,190,600
2025-03-10	14.680	14.760	14.420	14.580	13.481	7,658,400
2025-03-07	14.960	15.020	14.520	14.680	13.573	16,515,600
2025-03-06	15.000	15.360	14.820	15.040	13.906	32,692,740
2025-03-05	14.680	15.000	14.440	14.620	13.518	13,234,900
2025-03-04	14.480	14.620	14.220	14.480	13.388	7,915,800
2025-03-03	14.700	14.900	14.380	14.520	13.425	11,714,570
2025-02-28	15.200	15.500	14.340	14.600	13.499	21,562,061
2025-02-27	15.540	15.760	14.900	15.280	14.128	45,221,359
2025-02-26	14.640	16.200	14.500	15.940	14.738	72,833,422
2025-02-25	15.000	15.000	14.500	14.540	13.444	18,523,199
2025-02-24	15.220	15.800	15.100	15.260	14.109	25,049,100
2025-02-21	14.680	15.380	14.360	15.280	14.128	41,300,238
2025-02-20	14.640	14.820	14.520	14.580	13.481	11,162,500
2025-02-19	14.780	15.020	14.580	14.800	13.684	18,375,721
2025-02-18	15.100	15.100	14.520	14.780	13.666	18,410,670
2025-02-17	15.300	15.680	14.820	14.980	13.850	26,041,061
2025-02-14	14.940	15.100	14.740	15.080	13.943	22,862,100
2025-02-13	15.660	15.660	14.600	14.740	13.629	35,045,199
2025-02-12	14.920	15.600	14.800	15.540	14.368	27,854,801
2025-02-11	15.380	15.420	14.760	14.880	13.758	14,768,800
2025-02-10	15.540	15.680	15.120	15.320	14.165	19,693,760
2025-02-07	14.860	15.800	14.540	15.440	14.276	42,497,961
2025-02-06	14.300	14.800	14.240	14.760	13.647	13,748,340

← NewerPage 7 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.