China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.450	2.570	2.440	2.510	1.991	20,874,439
2022-11-21	2.490	2.490	2.410	2.460	1.951	11,293,260
2022-11-18	2.560	2.570	2.490	2.490	1.975	14,194,000
2022-11-17	2.560	2.560	2.490	2.540	2.015	18,315,070
2022-11-16	2.560	2.600	2.500	2.550	2.023	9,529,079
2022-11-15	2.470	2.600	2.470	2.580	2.047	22,290,529
2022-11-14	2.480	2.510	2.450	2.480	1.967	17,870,660
2022-11-11	2.400	2.440	2.390	2.430	1.928	30,624,660
2022-11-10	2.340	2.370	2.300	2.330	1.848	21,624,000
2022-11-09	2.370	2.410	2.350	2.390	1.896	16,155,270
2022-11-08	2.420	2.430	2.350	2.370	1.880	7,649,550
2022-11-07	2.360	2.450	2.330	2.420	1.920	20,469,260
2022-11-04	2.270	2.380	2.260	2.350	1.864	15,396,780
2022-11-03	2.320	2.350	2.240	2.270	1.801	13,370,830
2022-11-02	2.240	2.330	2.220	2.290	1.817	10,574,000
2022-11-01	2.190	2.280	2.160	2.270	1.801	16,676,400
2022-10-31	2.240	2.270	2.180	2.190	1.737	11,548,180
2022-10-28	2.320	2.320	2.220	2.240	1.777	8,042,000
2022-10-27	2.360	2.390	2.320	2.330	1.848	10,386,000
2022-10-26	2.340	2.370	2.300	2.330	1.848	6,440,048
2022-10-25	2.270	2.360	2.240	2.330	1.848	14,577,120
2022-10-24	2.390	2.410	2.270	2.270	1.801	10,979,820
2022-10-21	2.460	2.460	2.360	2.430	1.928	9,452,209
2022-10-20	2.430	2.470	2.360	2.440	1.936	13,826,850
2022-10-19	2.500	2.510	2.420	2.440	1.936	8,391,269
2022-10-18	2.510	2.510	2.450	2.500	1.983	6,633,776
2022-10-17	2.500	2.520	2.440	2.470	1.959	5,483,600
2022-10-14	2.450	2.560	2.450	2.520	1.999	13,046,820
2022-10-13	2.490	2.500	2.440	2.440	1.936	6,999,693
2022-10-12	2.510	2.530	2.450	2.490	1.975	6,870,000
2022-10-11	2.550	2.560	2.510	2.530	2.007	4,289,442
2022-10-10	2.570	2.590	2.520	2.540	2.015	4,787,726
2022-10-07	2.650	2.650	2.560	2.570	2.039	3,716,000
2022-10-06	2.670	2.750	2.660	2.670	2.118	4,088,000
2022-10-05	2.660	2.730	2.590	2.700	2.142	12,618,290
2022-10-03	2.620	2.660	2.540	2.560	2.031	5,907,071
2022-09-30	2.640	2.680	2.620	2.640	2.094	7,332,746
2022-09-29	2.780	2.830	2.660	2.670	2.118	5,123,696
2022-09-28	2.850	2.850	2.740	2.780	2.205	7,241,878
2022-09-27	2.830	2.900	2.820	2.880	2.285	4,436,000
2022-09-26	2.870	2.870	2.830	2.830	2.245	4,698,388
2022-09-23	2.920	2.940	2.860	2.870	2.277	2,879,372
2022-09-22	2.950	2.950	2.880	2.930	2.324	3,524,583
2022-09-21	3.120	3.120	2.940	2.960	2.348	4,492,000
2022-09-20	3.020	3.110	3.020	3.070	2.435	2,526,000
2022-09-19	3.070	3.090	3.000	3.070	2.435	3,956,192
2022-09-16	3.200	3.200	3.070	3.070	2.435	8,822,620
2022-09-15	3.230	3.300	3.190	3.200	2.538	3,952,427
2022-09-14	3.250	3.260	3.210	3.220	2.554	2,753,272
2022-09-13	3.280	3.320	3.250	3.310	2.626	3,720,540
2022-09-09	3.270	3.280	3.240	3.270	2.594	1,844,031
2022-09-08	3.300	3.340	3.250	3.270	2.594	1,357,097
2022-09-07	3.280	3.320	3.260	3.300	2.618	1,316,028
2022-09-06	3.360	3.360	3.290	3.300	2.618	1,684,876
2022-09-05	3.320	3.340	3.270	3.330	2.642	1,558,000
2022-09-02	3.370	3.380	3.310	3.320	2.634	3,182,000
2022-09-01	3.370	3.380	3.310	3.370	2.673	3,319,964
2022-08-31	3.400	3.400	3.310	3.370	2.673	6,680,000
2022-08-30	3.350	3.400	3.350	3.390	2.689	2,790,322
2022-08-29	3.330	3.370	3.320	3.360	2.665	3,078,100

← NewerPage 17 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.