China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	14.300	14.800	14.240	14.760	13.647	13,748,340
2025-02-05	14.640	14.840	14.320	14.480	13.388	10,509,800
2025-02-04	14.200	14.920	14.160	14.840	13.721	7,078,110
2025-02-03	13.800	14.200	13.500	14.200	13.129	4,542,801
2025-01-28	14.440	14.640	14.000	14.200	13.129	2,963,400
2025-01-27	15.000	15.120	14.540	14.600	13.499	12,418,600
2025-01-24	14.600	15.080	14.440	14.840	13.721	16,677,000
2025-01-23	14.820	15.580	14.420	14.500	13.407	34,875,578
2025-01-22	14.500	14.580	14.140	14.280	13.203	12,244,600
2025-01-21	14.700	14.800	14.340	14.600	13.499	16,261,800
2025-01-20	14.640	14.720	14.260	14.300	13.222	15,389,400
2025-01-17	14.000	14.480	13.980	14.140	13.074	12,717,800
2025-01-16	14.300	14.840	13.980	14.080	13.018	18,181,971
2025-01-15	14.280	14.280	13.980	14.060	13.000	11,194,100
2025-01-14	13.260	14.300	13.260	14.280	13.203	29,270,900
2025-01-13	13.200	13.360	12.900	13.260	12.260	8,224,972
2025-01-10	13.660	13.800	13.080	13.200	12.205	15,289,400
2025-01-09	13.720	13.960	13.560	13.660	12.630	8,655,757
2025-01-08	14.120	14.160	13.400	13.640	12.612	18,426,199
2025-01-07	14.200	14.420	13.900	14.220	13.148	14,411,040
2025-01-06	14.200	14.500	14.000	14.260	13.185	15,743,800
2025-01-03	14.880	15.040	14.200	14.220	13.148	21,045,100
2025-01-02	15.800	15.800	14.660	14.840	13.721	25,721,301
2024-12-31	16.420	16.420	15.800	16.000	14.794	8,297,000
2024-12-30	16.060	16.420	16.000	16.340	15.108	14,598,220
2024-12-27	15.860	16.480	15.400	16.120	14.905	30,952,000
2024-12-24	15.880	16.120	15.760	15.840	14.646	9,504,200
2024-12-23	15.900	16.020	15.640	15.780	14.590	10,921,600
2024-12-20	15.580	16.180	15.580	15.820	14.627	22,144,211
2024-12-19	15.600	15.980	15.500	15.760	14.572	13,802,000
2024-12-18	15.920	16.140	15.700	16.000	14.794	14,385,100
2024-12-17	15.560	16.180	15.360	15.640	14.461	28,235,500
2024-12-16	16.000	16.300	15.520	15.560	14.387	15,263,500
2024-12-13	16.640	16.640	15.680	16.200	14.978	32,012,400
2024-12-12	16.280	17.500	16.180	16.740	15.478	55,042,527
2024-12-11	16.460	16.600	16.100	16.300	15.071	23,799,400
2024-12-10	19.000	19.500	16.100	16.160	14.942	94,017,719
2024-12-09	15.800	17.980	15.420	17.980	16.624	40,676,340
2024-12-06	15.540	16.220	15.120	15.820	14.627	39,551,719
2024-12-05	15.320	15.900	15.300	15.540	14.368	22,597,539
2024-12-04	15.520	15.860	15.200	15.320	14.165	16,628,100
2024-12-03	15.660	15.900	15.100	15.520	14.350	25,071,881
2024-12-02	14.880	15.600	14.600	15.500	14.331	31,645,801
2024-11-29	14.000	15.900	13.860	14.840	13.721	70,613,133
2024-11-28	14.340	14.420	13.820	13.920	12.870	11,514,200
2024-11-27	13.420	14.520	13.180	14.360	13.277	26,300,000
2024-11-26	13.560	14.040	13.360	13.420	12.408	14,829,210
2024-11-25	13.900	14.140	13.500	13.560	12.538	15,943,900
2024-11-22	14.880	14.900	13.500	14.060	13.000	31,607,801
2024-11-21	15.060	15.400	14.720	14.780	13.666	20,494,600
2024-11-20	15.300	15.340	14.720	14.960	13.832	18,941,801
2024-11-19	14.400	15.120	14.180	15.120	13.980	25,811,090
2024-11-18	14.200	14.660	13.920	14.220	13.148	27,026,301
2024-11-15	15.300	15.360	14.060	14.100	13.037	33,153,801
2024-11-14	15.740	16.160	14.780	15.220	14.072	27,027,119
2024-11-13	15.620	16.240	15.220	15.900	14.701	30,606,580
2024-11-12	16.560	17.540	15.660	15.880	14.683	42,772,930
2024-11-11	16.480	16.900	16.040	16.640	15.385	38,514,180
2024-11-08	18.880	19.040	16.440	17.000	15.718	98,165,688
2024-11-07	14.520	17.340	14.260	17.340	16.033	91,538,109

← NewerPage 8 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.