China Merchants Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.600	13.630	12.980	13.040	13.040	4,203,300
2026-10-16	13.770	13.850	13.500	13.600	13.600	1,593,200
2026-10-15	13.740	13.790	13.410	13.730	13.730	3,693,463
2026-10-14	13.890	13.930	13.660	13.750	13.750	1,829,800
2026-10-13	14.080	14.080	13.790	13.890	13.890	1,945,800
2026-10-12	14.050	14.140	13.970	14.010	14.010	1,058,600
2026-10-09	13.890	14.050	13.650	14.020	14.020	2,505,708
2026-10-08	14.020	14.140	13.720	13.720	13.720	4,276,200
2026-10-07	14.180	14.180	13.840	13.970	13.970	807,400
2026-10-06	14.000	14.190	14.000	14.140	14.140	797,400
2026-10-05	14.200	14.200	13.810	13.960	13.960	449,800
2026-10-02	14.680	14.680	13.870	14.030	14.030	1,063,809
2026-09-30	14.220	14.570	14.150	14.520	14.520	2,638,400
2026-09-29	14.300	14.380	14.180	14.220	14.220	2,945,800
2026-09-28	14.670	14.690	14.210	14.240	14.240	2,391,580
2026-09-25	14.740	15.030	14.230	14.440	14.440	956,600
2026-09-24	14.810	15.070	14.640	14.740	14.740	3,637,200
2026-09-23	15.140	15.250	14.760	14.940	14.940	4,257,625
2026-09-22	14.980	15.460	14.970	15.140	15.140	6,142,000
2026-09-21	14.680	15.030	14.670	14.860	14.860	3,691,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.