China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.260 | 3.260 | 3.140 | 3.190 | 2.678 | 2,056,420 |
| 2024-02-14 | 3.180 | 3.230 | 3.160 | 3.210 | 2.695 | 2,175,669 |
| 2024-02-09 | 3.230 | 3.230 | 3.170 | 3.210 | 2.695 | 2,386,379 |
| 2024-02-08 | 3.250 | 3.280 | 3.220 | 3.250 | 2.728 | 7,778,352 |
| 2024-02-07 | 3.290 | 3.310 | 3.250 | 3.280 | 2.754 | 4,623,900 |
| 2024-02-06 | 3.210 | 3.290 | 3.200 | 3.280 | 2.754 | 5,366,000 |
| 2024-02-05 | 3.220 | 3.250 | 3.190 | 3.200 | 2.687 | 4,443,698 |
| 2024-02-02 | 3.200 | 3.270 | 3.190 | 3.260 | 2.737 | 6,314,218 |
| 2024-02-01 | 3.230 | 3.250 | 3.190 | 3.200 | 2.687 | 5,613,290 |
| 2024-01-31 | 3.280 | 3.290 | 3.210 | 3.220 | 2.703 | 8,258,005 |
| 2024-01-30 | 3.250 | 3.310 | 3.250 | 3.260 | 2.737 | 6,207,147 |
| 2024-01-29 | 3.230 | 3.380 | 3.220 | 3.280 | 2.754 | 9,176,108 |
| 2024-01-26 | 3.240 | 3.270 | 3.200 | 3.220 | 2.703 | 6,647,160 |
| 2024-01-25 | 3.150 | 3.250 | 3.110 | 3.240 | 2.720 | 6,824,653 |
| 2024-01-24 | 3.050 | 3.150 | 3.030 | 3.140 | 2.636 | 6,422,685 |
| 2024-01-23 | 2.970 | 3.070 | 2.970 | 3.040 | 2.552 | 4,068,000 |
| 2024-01-22 | 3.090 | 3.090 | 2.960 | 2.980 | 2.502 | 5,918,404 |
| 2024-01-19 | 3.060 | 3.070 | 2.980 | 3.050 | 2.561 | 4,783,787 |
| 2024-01-18 | 3.010 | 3.080 | 2.920 | 3.050 | 2.561 | 7,116,000 |
| 2024-01-17 | 3.240 | 3.250 | 3.000 | 3.010 | 2.527 | 13,279,590 |
| 2024-01-16 | 3.240 | 3.280 | 3.230 | 3.250 | 2.728 | 4,412,562 |
| 2024-01-15 | 3.210 | 3.260 | 3.170 | 3.260 | 2.737 | 2,432,000 |
| 2024-01-12 | 3.180 | 3.210 | 3.160 | 3.190 | 2.678 | 1,866,078 |
| 2024-01-11 | 3.180 | 3.220 | 3.150 | 3.170 | 2.661 | 3,194,000 |
| 2024-01-10 | 3.200 | 3.220 | 3.160 | 3.170 | 2.661 | 1,714,000 |
| 2024-01-09 | 3.150 | 3.210 | 3.150 | 3.190 | 2.678 | 5,276,000 |
| 2024-01-08 | 3.220 | 3.230 | 3.150 | 3.170 | 2.661 | 3,025,280 |
| 2024-01-05 | 3.260 | 3.290 | 3.210 | 3.230 | 2.712 | 3,056,000 |
| 2024-01-04 | 3.240 | 3.310 | 3.240 | 3.280 | 2.754 | 4,589,005 |
| 2024-01-03 | 3.220 | 3.250 | 3.180 | 3.240 | 2.720 | 4,520,776 |
| 2024-01-02 | 3.270 | 3.270 | 3.230 | 3.240 | 2.720 | 2,562,693 |
| 2023-12-29 | 3.230 | 3.250 | 3.200 | 3.240 | 2.720 | 3,765,751 |
| 2023-12-28 | 3.160 | 3.250 | 3.150 | 3.240 | 2.720 | 6,296,000 |
| 2023-12-27 | 3.150 | 3.170 | 3.110 | 3.150 | 2.645 | 5,788,000 |
| 2023-12-22 | 3.120 | 3.180 | 3.100 | 3.130 | 2.628 | 5,574,085 |
| 2023-12-21 | 3.110 | 3.140 | 3.080 | 3.110 | 2.611 | 9,434,770 |
| 2023-12-20 | 3.240 | 3.240 | 3.080 | 3.120 | 2.619 | 7,315,760 |
| 2023-12-19 | 3.240 | 3.260 | 3.160 | 3.200 | 2.687 | 7,064,000 |
| 2023-12-18 | 3.240 | 3.320 | 3.240 | 3.290 | 2.762 | 5,867,663 |
| 2023-12-15 | 3.270 | 3.380 | 3.250 | 3.330 | 2.796 | 7,750,519 |
| 2023-12-14 | 3.300 | 3.330 | 3.210 | 3.240 | 2.720 | 3,728,000 |
| 2023-12-13 | 3.220 | 3.300 | 3.200 | 3.280 | 2.754 | 4,145,212 |
| 2023-12-12 | 3.210 | 3.280 | 3.190 | 3.210 | 2.695 | 3,978,766 |
| 2023-12-11 | 3.310 | 3.310 | 3.170 | 3.230 | 2.712 | 1,818,000 |
| 2023-12-08 | 3.240 | 3.330 | 3.230 | 3.280 | 2.754 | 5,970,000 |
| 2023-12-07 | 3.350 | 3.350 | 3.240 | 3.310 | 2.779 | 4,194,755 |
| 2023-12-06 | 3.310 | 3.360 | 3.230 | 3.340 | 2.804 | 4,559,072 |
| 2023-12-05 | 3.250 | 3.270 | 3.170 | 3.240 | 2.720 | 9,794,400 |
| 2023-12-04 | 3.260 | 3.310 | 3.210 | 3.240 | 2.720 | 3,122,733 |
| 2023-12-01 | 3.370 | 3.380 | 3.230 | 3.290 | 2.762 | 6,089,003 |
| 2023-11-30 | 3.380 | 3.440 | 3.300 | 3.330 | 2.796 | 15,352,030 |
| 2023-11-29 | 3.590 | 3.650 | 3.380 | 3.410 | 2.863 | 6,170,395 |
| 2023-11-28 | 3.520 | 3.630 | 3.490 | 3.590 | 3.014 | 6,853,988 |
| 2023-11-27 | 3.510 | 3.570 | 3.480 | 3.530 | 2.964 | 4,062,000 |
| 2023-11-24 | 3.510 | 3.590 | 3.470 | 3.510 | 2.947 | 4,506,000 |
| 2023-11-23 | 3.540 | 3.550 | 3.470 | 3.500 | 2.938 | 1,332,000 |
| 2023-11-22 | 3.470 | 3.680 | 3.460 | 3.540 | 2.972 | 26,120,000 |
| 2023-11-21 | 3.340 | 3.500 | 3.340 | 3.470 | 2.913 | 13,931,000 |
| 2023-11-20 | 3.400 | 3.410 | 3.350 | 3.380 | 2.838 | 3,368,000 |
| 2023-11-17 | 3.410 | 3.410 | 3.350 | 3.370 | 2.829 | 2,626,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2570 HKD |
| 2025-06-27 | 0.2383 HKD |
| 2024-06-28 | 0.2386 HKD |
| 2023-07-03 | 0.2128 HKD |
| 2022-07-04 | 0.1915 HKD |
| 2021-07-05 | 0.1618 HKD |
| 2020-06-30 | 0.1447 HKD |
| 2019-07-03 | 0.1428 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.