China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.370	3.420	3.340	3.400	2.854	3,479,310
2023-11-15	3.300	3.370	3.300	3.370	2.829	3,406,000
2023-11-14	3.300	3.300	3.240	3.280	2.754	4,281,225
2023-11-13	3.210	3.290	3.210	3.290	2.762	4,328,618
2023-11-10	3.220	3.260	3.170	3.210	2.695	4,604,000
2023-11-09	3.190	3.260	3.130	3.220	2.703	4,538,658
2023-11-08	3.230	3.230	3.160	3.180	2.670	5,374,640
2023-11-07	3.280	3.300	3.180	3.190	2.678	4,523,622
2023-11-06	3.310	3.340	3.280	3.320	2.787	3,966,000
2023-11-03	3.250	3.310	3.250	3.300	2.770	2,109,000
2023-11-02	3.200	3.280	3.200	3.250	2.728	2,142,000
2023-11-01	3.230	3.260	3.140	3.220	2.703	4,072,584
2023-10-31	3.220	3.270	3.160	3.200	2.687	6,304,809
2023-10-30	3.180	3.250	3.120	3.220	2.703	8,244,000
2023-10-27	3.140	3.180	3.120	3.140	2.636	2,572,000
2023-10-26	3.150	3.190	3.080	3.100	2.603	3,868,000
2023-10-25	3.150	3.240	3.150	3.180	2.670	3,152,490
2023-10-24	3.140	3.160	3.110	3.130	2.628	3,093,949
2023-10-20	3.120	3.170	3.110	3.150	2.645	4,302,968
2023-10-19	3.180	3.220	3.120	3.130	2.628	5,041,045
2023-10-18	3.290	3.290	3.190	3.190	2.678	7,543,838
2023-10-17	3.220	3.260	3.180	3.240	2.720	3,172,400
2023-10-16	3.290	3.290	3.210	3.230	2.712	3,086,100
2023-10-13	3.380	3.380	3.250	3.260	2.737	3,954,000
2023-10-12	3.370	3.430	3.350	3.390	2.846	5,449,933
2023-10-11	3.320	3.370	3.270	3.330	2.796	6,993,625
2023-10-10	3.330	3.370	3.250	3.280	2.754	4,438,000
2023-10-09	3.190	3.360	3.130	3.320	2.787	4,353,139
2023-10-06	3.210	3.320	3.210	3.290	2.762	3,195,245
2023-10-05	3.200	3.240	3.180	3.200	2.687	1,996,512
2023-10-04	3.250	3.270	3.200	3.250	2.728	1,739,228
2023-10-03	3.280	3.350	3.140	3.220	2.703	3,362,200
2023-09-29	3.260	3.330	3.240	3.290	2.762	2,290,000
2023-09-28	3.300	3.350	3.250	3.280	2.754	2,540,000
2023-09-27	3.330	3.360	3.310	3.320	2.787	1,298,352
2023-09-26	3.360	3.410	3.340	3.340	2.804	1,893,201
2023-09-25	3.360	3.430	3.360	3.380	2.838	1,984,000
2023-09-22	3.340	3.440	3.340	3.430	2.880	2,890,870
2023-09-21	3.330	3.390	3.330	3.360	2.821	1,754,000
2023-09-20	3.370	3.420	3.370	3.390	2.846	1,605,000
2023-09-19	3.380	3.400	3.330	3.380	2.838	2,886,000
2023-09-18	3.400	3.400	3.340	3.360	2.821	2,362,000
2023-09-15	3.380	3.450	3.380	3.420	2.871	3,017,681
2023-09-14	3.380	3.430	3.380	3.390	2.846	4,716,028
2023-09-13	3.370	3.430	3.360	3.390	2.846	3,630,000
2023-09-12	3.440	3.440	3.380	3.390	2.846	3,632,000
2023-09-11	3.400	3.450	3.350	3.440	2.888	5,568,494
2023-09-07	3.470	3.480	3.400	3.410	2.863	4,382,000
2023-09-06	3.530	3.530	3.420	3.490	2.930	3,954,400
2023-09-05	3.480	3.510	3.460	3.490	2.930	3,694,521
2023-09-04	3.530	3.590	3.490	3.520	2.955	6,478,772
2023-08-31	3.550	3.600	3.500	3.530	2.964	8,563,000
2023-08-30	3.460	3.590	3.460	3.550	2.980	4,482,254
2023-08-29	3.480	3.560	3.480	3.560	2.989	3,626,400
2023-08-28	3.470	3.540	3.450	3.500	2.938	11,476,000
2023-08-25	3.400	3.410	3.330	3.370	2.829	5,073,525
2023-08-24	3.450	3.450	3.330	3.340	2.804	5,183,600
2023-08-23	3.430	3.460	3.360	3.380	2.838	4,864,000
2023-08-22	3.340	3.490	3.330	3.440	2.888	8,179,766
2023-08-21	3.350	3.380	3.260	3.280	2.754	10,785,340

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.