China Merchants Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 15.260 | 16.180 | 14.460 | 14.680 | 13.573 | 75,555,289 |
| 2024-11-05 | 13.800 | 15.220 | 13.640 | 15.200 | 14.054 | 66,375,359 |
| 2024-11-04 | 13.420 | 13.980 | 13.420 | 13.820 | 12.778 | 31,422,240 |
| 2024-11-01 | 13.360 | 13.440 | 12.900 | 13.180 | 12.186 | 19,279,881 |
| 2024-10-31 | 12.760 | 13.940 | 12.640 | 13.260 | 12.260 | 49,018,602 |
| 2024-10-30 | 13.480 | 13.620 | 12.520 | 12.820 | 11.853 | 32,942,199 |
| 2024-10-29 | 13.880 | 14.220 | 13.420 | 13.440 | 12.427 | 26,087,971 |
| 2024-10-28 | 14.000 | 14.160 | 13.600 | 13.600 | 12.575 | 23,961,199 |
| 2024-10-25 | 13.620 | 14.380 | 13.620 | 13.940 | 12.889 | 35,080,121 |
| 2024-10-24 | 13.920 | 14.200 | 13.380 | 13.540 | 12.519 | 34,380,398 |
| 2024-10-23 | 14.240 | 15.040 | 14.080 | 14.200 | 13.129 | 60,122,754 |
| 2024-10-22 | 14.000 | 14.520 | 13.780 | 14.100 | 13.037 | 50,623,000 |
| 2024-10-21 | 14.100 | 14.900 | 13.320 | 13.640 | 12.612 | 87,452,109 |
| 2024-10-18 | 11.720 | 15.300 | 11.580 | 13.600 | 12.575 | 188,307,297 |
| 2024-10-17 | 11.660 | 12.460 | 11.440 | 11.540 | 10.670 | 48,970,281 |
| 2024-10-16 | 11.000 | 11.980 | 10.980 | 11.360 | 10.503 | 46,960,648 |
| 2024-10-15 | 12.400 | 12.580 | 11.120 | 11.120 | 10.282 | 43,767,922 |
| 2024-10-14 | 12.900 | 13.000 | 11.440 | 12.160 | 11.243 | 83,534,992 |
| 2024-10-10 | 15.580 | 15.700 | 13.200 | 13.200 | 12.205 | 101,323,203 |
| 2024-10-09 | 17.060 | 17.580 | 14.440 | 14.640 | 13.536 | 170,426,703 |
| 2024-10-08 | 22.050 | 22.050 | 14.800 | 16.460 | 15.219 | 246,961,406 |
| 2024-10-07 | 22.000 | 26.050 | 20.750 | 25.900 | 23.947 | 58,493,281 |
| 2024-10-04 | 17.800 | 21.000 | 17.800 | 20.150 | 18.631 | 60,192,953 |
| 2024-10-03 | 18.960 | 21.150 | 14.500 | 17.600 | 16.273 | 109,629,102 |
| 2024-10-02 | 10.100 | 16.600 | 10.100 | 16.500 | 15.256 | 78,481,312 |
| 2024-09-30 | 8.010 | 9.100 | 7.960 | 9.100 | 8.414 | 86,956,242 |
| 2024-09-27 | 6.960 | 7.450 | 6.900 | 7.300 | 6.750 | 51,207,102 |
| 2024-09-26 | 6.380 | 6.740 | 6.350 | 6.740 | 6.232 | 22,233,420 |
| 2024-09-25 | 6.520 | 6.650 | 6.300 | 6.320 | 5.843 | 26,075,400 |
| 2024-09-24 | 6.070 | 6.430 | 6.040 | 6.390 | 5.908 | 24,194,770 |
| 2024-09-23 | 6.010 | 6.050 | 5.970 | 6.030 | 5.575 | 2,826,641 |
| 2024-09-20 | 6.040 | 6.040 | 5.890 | 5.950 | 5.501 | 2,259,200 |
| 2024-09-19 | 5.940 | 6.030 | 5.900 | 5.990 | 5.538 | 2,866,800 |
| 2024-09-17 | 5.900 | 5.920 | 5.830 | 5.880 | 5.437 | 146,600 |
| 2024-09-16 | 5.830 | 5.930 | 5.820 | 5.900 | 5.455 | 439,800 |
| 2024-09-13 | 5.780 | 5.930 | 5.780 | 5.920 | 5.474 | 1,017,600 |
| 2024-09-12 | 5.880 | 5.880 | 5.760 | 5.840 | 5.400 | 1,028,200 |
| 2024-09-11 | 5.900 | 5.920 | 5.830 | 5.890 | 5.343 | 1,046,200 |
| 2024-09-10 | 6.010 | 6.010 | 5.880 | 5.920 | 5.371 | 1,299,800 |
| 2024-09-09 | 6.050 | 6.060 | 5.950 | 6.040 | 5.479 | 2,022,400 |
| 2024-09-05 | 6.050 | 6.090 | 5.970 | 6.040 | 5.479 | 1,247,200 |
| 2024-09-04 | 6.080 | 6.080 | 5.980 | 6.030 | 5.470 | 1,412,400 |
| 2024-09-03 | 5.970 | 6.130 | 5.940 | 6.090 | 5.525 | 2,033,200 |
| 2024-09-02 | 6.000 | 6.040 | 5.940 | 6.010 | 5.452 | 3,489,600 |
| 2024-08-30 | 5.830 | 6.050 | 5.830 | 5.910 | 5.361 | 3,215,400 |
| 2024-08-29 | 5.800 | 5.880 | 5.790 | 5.860 | 5.316 | 1,287,000 |
| 2024-08-28 | 5.840 | 5.870 | 5.790 | 5.870 | 5.325 | 1,655,200 |
| 2024-08-27 | 5.890 | 5.890 | 5.810 | 5.870 | 5.325 | 894,800 |
| 2024-08-26 | 5.930 | 5.960 | 5.870 | 5.900 | 5.352 | 852,400 |
| 2024-08-23 | 5.870 | 5.940 | 5.840 | 5.940 | 5.389 | 1,188,480 |
| 2024-08-22 | 5.960 | 5.960 | 5.860 | 5.940 | 5.389 | 1,239,800 |
| 2024-08-21 | 5.940 | 5.970 | 5.890 | 5.960 | 5.407 | 1,247,400 |
| 2024-08-20 | 6.020 | 6.030 | 5.920 | 6.010 | 5.452 | 1,871,669 |
| 2024-08-19 | 5.920 | 6.010 | 5.920 | 6.000 | 5.443 | 1,567,132 |
| 2024-08-16 | 5.910 | 5.970 | 5.900 | 5.950 | 5.398 | 1,547,600 |
| 2024-08-15 | 5.860 | 5.990 | 5.860 | 5.950 | 5.398 | 2,655,800 |
| 2024-08-14 | 5.910 | 5.940 | 5.850 | 5.890 | 5.343 | 1,509,600 |
| 2024-08-13 | 5.980 | 5.980 | 5.840 | 5.940 | 5.389 | 4,088,000 |
| 2024-08-12 | 6.080 | 6.080 | 5.990 | 6.030 | 5.470 | 1,075,200 |
| 2024-08-09 | 6.090 | 6.120 | 6.050 | 6.090 | 5.525 | 911,600 |
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.