China Merchants Securities Co Ltd historical data

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

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
2026-09-18	14.460	14.820	14.450	14.820	14.820	6,559,800
2026-09-17	14.520	14.590	14.180	14.420	14.420	3,981,400
2026-09-16	14.630	14.630	14.280	14.520	14.520	2,953,000
2026-09-15	14.580	14.780	14.430	14.470	14.470	3,512,800
2026-09-14	14.540	14.720	14.490	14.660	14.660	5,000,895
2026-09-11	15.000	15.050	14.510	14.680	14.680	4,951,503
2026-09-10	15.050	15.160	14.770	15.130	15.130	3,702,000
2026-09-09	15.000	15.210	14.920	15.030	15.030	2,383,000
2026-09-08	15.400	15.490	14.900	14.950	14.950	6,620,800
2026-09-07	15.670	15.790	15.270	15.280	15.280	2,597,626
2026-09-04	15.660	16.090	15.520	15.760	15.567	6,227,054
2026-09-03	15.360	15.780	15.310	15.450	15.261	2,726,300
2026-09-02	15.800	15.820	15.320	15.360	15.172	4,478,525
2026-09-01	16.100	16.100	15.800	15.940	15.745	4,201,744
2026-08-31	16.130	16.220	15.670	15.940	15.745	3,314,088
2026-08-28	16.120	16.260	15.880	16.130	15.933	4,264,600
2026-08-27	15.700	16.140	15.530	16.120	15.923	7,436,000
2026-08-26	14.980	15.780	14.850	15.700	15.508	29,471,801
2026-08-25	14.900	14.900	14.600	14.730	14.550	1,699,000
2026-08-24	14.850	14.950	14.660	14.810	14.629	5,140,200
2026-08-21	14.900	14.900	14.630	14.890	14.708	7,402,000
2026-08-20	14.880	15.000	14.600	14.800	14.619	3,843,600
2026-08-19	14.750	14.950	14.600	14.730	14.550	2,419,888
2026-08-18	15.080	15.160	14.650	14.740	14.560	2,001,718
2026-08-17	14.860	15.110	14.630	15.050	14.866	2,696,600
2026-08-14	15.030	15.030	14.610	14.660	14.481	2,656,200
2026-08-13	14.980	15.190	14.800	14.880	14.698	3,278,200
2026-08-12	14.900	14.980	14.790	14.980	14.797	2,711,858
2026-08-11	15.210	15.300	14.880	14.950	14.767	3,475,251
2026-08-10	15.370	15.700	15.120	15.210	15.024	4,145,164
2026-08-07	15.020	15.550	14.950	15.260	15.073	6,039,146
2026-08-06	14.840	15.020	14.630	15.020	14.836	4,674,855
2026-08-05	14.660	15.090	14.660	14.950	14.767	5,035,761
2026-08-04	14.510	14.840	14.460	14.800	14.619	4,379,600
2026-08-03	14.550	14.670	14.430	14.570	14.392	2,541,138
2026-07-31	14.600	14.850	14.510	14.570	14.392	5,001,777
2026-07-30	14.500	14.570	14.090	14.450	14.273	5,319,647
2026-07-29	14.200	14.540	14.050	14.480	14.303	10,027,077
2026-07-28	15.340	15.340	14.000	14.100	13.927	18,889,596
2026-07-27	15.550	15.550	14.810	15.290	15.103	6,576,437

Page 1 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.