China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.940	3.980	3.870	3.900	3.094	3,110,212
2023-05-22	3.900	3.970	3.880	3.960	3.141	4,338,000
2023-05-19	3.980	3.980	3.860	3.900	3.094	5,488,000
2023-05-18	3.900	4.040	3.900	4.010	3.181	7,893,882
2023-05-17	4.030	4.030	3.840	3.880	3.078	11,295,520
2023-05-16	4.040	4.110	3.940	4.010	3.181	7,164,700
2023-05-15	4.060	4.080	3.950	4.050	3.213	10,937,550
2023-05-12	4.200	4.230	4.060	4.090	3.244	7,081,200
2023-05-11	4.280	4.290	4.150	4.190	3.324	7,206,506
2023-05-10	4.250	4.270	4.180	4.260	3.379	7,243,933
2023-05-09	4.370	4.410	4.200	4.240	3.363	9,061,289
2023-05-08	4.320	4.430	4.300	4.350	3.451	6,862,972
2023-05-05	4.370	4.390	4.270	4.300	3.411	5,586,000
2023-05-04	4.250	4.360	4.250	4.360	3.459	8,146,444
2023-05-03	4.200	4.250	4.170	4.250	3.371	2,501,150
2023-05-02	4.290	4.320	4.170	4.290	3.403	7,155,700
2023-04-28	4.220	4.300	4.190	4.290	3.403	12,741,460
2023-04-27	4.110	4.220	4.100	4.200	3.332	9,381,513
2023-04-26	4.110	4.160	4.060	4.140	3.284	9,309,001
2023-04-25	4.130	4.170	4.060	4.110	3.260	7,207,788
2023-04-24	4.070	4.170	4.070	4.130	3.276	6,474,239
2023-04-21	4.150	4.190	4.040	4.090	3.244	7,617,306
2023-04-20	4.030	4.160	4.030	4.150	3.292	5,028,300
2023-04-19	4.120	4.140	4.030	4.080	3.236	8,538,056
2023-04-18	4.100	4.200	4.060	4.120	3.268	9,090,809
2023-04-17	4.060	4.140	4.030	4.080	3.236	10,821,970
2023-04-14	4.060	4.090	4.010	4.060	3.221	4,619,910
2023-04-13	4.030	4.050	3.960	4.050	3.213	10,111,250
2023-04-12	3.960	4.070	3.940	4.040	3.205	11,653,010
2023-04-11	3.930	4.000	3.860	3.960	3.141	7,913,033
2023-04-06	3.920	3.960	3.850	3.930	3.117	6,921,842
2023-04-04	3.860	3.920	3.810	3.890	3.086	7,667,231
2023-04-03	3.860	3.930	3.800	3.890	3.086	11,866,110
2023-03-31	4.010	4.010	3.860	3.860	3.062	14,943,990
2023-03-30	3.770	4.030	3.750	3.960	3.141	35,899,641
2023-03-29	3.740	3.780	3.560	3.770	2.991	13,882,630
2023-03-28	3.700	3.760	3.700	3.720	2.951	6,139,000
2023-03-27	3.740	3.750	3.670	3.700	2.935	9,183,000
2023-03-24	3.720	3.830	3.710	3.760	2.983	12,880,770
2023-03-23	3.650	3.770	3.610	3.760	2.983	9,774,833
2023-03-22	3.590	3.710	3.590	3.680	2.919	8,623,533
2023-03-21	3.620	3.620	3.520	3.590	2.848	9,374,086
2023-03-20	3.740	3.740	3.570	3.620	2.872	12,149,990
2023-03-17	3.620	3.780	3.600	3.740	2.967	16,338,970
2023-03-16	3.660	3.670	3.560	3.610	2.864	14,388,300
2023-03-15	3.650	3.750	3.650	3.710	2.943	12,091,840
2023-03-14	3.800	3.810	3.580	3.640	2.887	25,444,391
2023-03-13	3.560	3.830	3.560	3.810	3.022	24,854,141
2023-03-10	3.530	3.660	3.530	3.580	2.840	19,189,000
2023-03-09	3.720	3.720	3.620	3.630	2.880	14,961,100
2023-03-08	3.600	3.730	3.580	3.730	2.959	15,536,500
2023-03-07	3.780	3.830	3.610	3.670	2.911	25,190,070
2023-03-06	3.560	3.880	3.560	3.750	2.975	38,492,152
2023-03-03	3.460	3.590	3.430	3.560	2.824	27,493,301
2023-03-02	3.350	3.460	3.310	3.450	2.737	16,643,010
2023-03-01	3.060	3.390	3.060	3.370	2.673	35,064,391
2023-02-28	2.990	3.160	2.990	3.050	2.419	32,586,000
2023-02-27	3.000	3.010	2.930	2.990	2.372	11,157,200
2023-02-24	3.030	3.060	2.960	3.010	2.388	11,099,230
2023-02-23	3.030	3.100	3.020	3.030	2.404	12,203,790

← NewerPage 15 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.