China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.030	3.040	2.980	3.040	2.411	9,742,380
2023-02-21	3.020	3.120	2.980	3.020	2.396	27,391,170
2023-02-20	2.850	3.040	2.830	3.020	2.396	24,370,350
2023-02-17	2.900	2.910	2.840	2.840	2.253	5,480,185
2023-02-16	2.870	2.940	2.850	2.870	2.277	9,030,891
2023-02-15	2.860	2.890	2.840	2.850	2.261	5,111,125
2023-02-14	2.870	2.910	2.840	2.860	2.269	6,686,000
2023-02-13	2.900	2.920	2.850	2.880	2.285	7,069,773
2023-02-10	2.930	2.950	2.900	2.910	2.308	6,532,488
2023-02-09	2.930	2.960	2.910	2.950	2.340	7,710,000
2023-02-08	2.930	2.970	2.920	2.940	2.332	8,093,314
2023-02-07	2.900	2.950	2.900	2.910	2.308	11,687,650
2023-02-06	2.900	2.940	2.900	2.910	2.308	11,269,230
2023-02-03	2.970	2.970	2.860	2.920	2.316	18,203,439
2023-02-02	3.050	3.080	2.970	2.970	2.356	10,763,270
2023-02-01	3.000	3.050	2.990	3.040	2.411	9,591,559
2023-01-31	3.030	3.070	2.970	2.980	2.364	13,255,620
2023-01-30	3.120	3.120	3.010	3.020	2.396	10,260,430
2023-01-27	3.130	3.130	3.070	3.130	2.483	4,468,157
2023-01-26	3.170	3.180	3.080	3.100	2.459	4,744,062
2023-01-20	2.990	3.140	2.990	3.130	2.483	9,504,045
2023-01-19	2.990	3.010	2.950	2.990	2.372	3,938,355
2023-01-18	2.980	3.020	2.980	3.010	2.388	6,403,530
2023-01-17	3.000	3.020	2.930	2.970	2.356	8,652,736
2023-01-16	3.010	3.060	2.970	3.010	2.388	4,598,000
2023-01-13	2.960	3.020	2.960	3.000	2.380	5,084,225
2023-01-12	3.050	3.050	2.940	3.000	2.380	7,867,336
2023-01-11	3.030	3.080	3.000	3.030	2.404	9,927,376
2023-01-10	3.050	3.070	3.010	3.060	2.427	7,405,622
2023-01-09	3.060	3.120	3.030	3.040	2.411	6,595,747
2023-01-06	3.090	3.110	3.040	3.050	2.419	6,222,472
2023-01-05	3.080	3.130	3.070	3.090	2.451	11,602,870
2023-01-04	2.950	3.100	2.950	3.050	2.419	8,520,000
2023-01-03	2.860	3.030	2.820	3.010	2.388	10,028,390
2022-12-30	2.930	2.930	2.850	2.850	2.261	6,193,329
2022-12-29	2.810	2.910	2.790	2.900	2.300	10,283,740
2022-12-28	2.790	2.840	2.750	2.830	2.245	9,393,910
2022-12-23	2.760	2.800	2.740	2.780	2.205	4,680,948
2022-12-22	2.780	2.800	2.700	2.740	2.174	4,264,280
2022-12-21	2.690	2.740	2.680	2.740	2.174	8,194,092
2022-12-20	2.720	2.720	2.640	2.670	2.118	11,894,740
2022-12-19	2.790	2.790	2.710	2.730	2.166	8,412,345
2022-12-16	2.700	2.780	2.670	2.760	2.189	17,611,600
2022-12-15	2.770	2.790	2.680	2.700	2.142	16,490,820
2022-12-14	2.620	2.780	2.620	2.770	2.197	30,402,400
2022-12-13	2.650	2.650	2.580	2.610	2.070	17,640,551
2022-12-12	2.670	2.690	2.630	2.650	2.102	7,808,000
2022-12-09	2.650	2.700	2.630	2.690	2.134	15,585,630
2022-12-08	2.630	2.650	2.610	2.650	2.102	16,953,000
2022-12-07	2.720	2.750	2.620	2.620	2.078	12,876,580
2022-12-06	2.750	2.770	2.700	2.720	2.158	9,783,201
2022-12-05	2.660	2.790	2.650	2.780	2.205	17,767,670
2022-12-02	2.630	2.680	2.590	2.620	2.078	14,250,080
2022-12-01	2.740	2.750	2.650	2.670	2.118	17,929,770
2022-11-30	2.590	2.700	2.590	2.680	2.126	23,221,080
2022-11-29	2.530	2.630	2.530	2.610	2.070	10,781,530
2022-11-28	2.600	2.600	2.520	2.550	2.023	8,418,787
2022-11-25	2.570	2.630	2.570	2.620	2.078	6,733,622
2022-11-24	2.630	2.630	2.570	2.610	2.070	5,404,000
2022-11-23	2.540	2.640	2.530	2.610	2.070	20,520,000

← NewerPage 16 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.