China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.280 | 3.390 | 3.280 | 3.370 | 2.673 | 5,168,000 |
| 2022-08-25 | 3.170 | 3.250 | 3.170 | 3.240 | 2.570 | 2,954,800 |
| 2022-08-24 | 3.260 | 3.260 | 3.160 | 3.170 | 2.515 | 2,444,000 |
| 2022-08-23 | 3.250 | 3.260 | 3.210 | 3.240 | 2.570 | 2,712,885 |
| 2022-08-22 | 3.300 | 3.300 | 3.230 | 3.260 | 2.586 | 2,610,400 |
| 2022-08-19 | 3.260 | 3.330 | 3.260 | 3.280 | 2.602 | 3,125,578 |
| 2022-08-18 | 3.350 | 3.360 | 3.260 | 3.270 | 2.594 | 3,095,727 |
| 2022-08-17 | 3.330 | 3.370 | 3.310 | 3.350 | 2.657 | 4,131,575 |
| 2022-08-16 | 3.350 | 3.410 | 3.310 | 3.330 | 2.642 | 3,070,371 |
| 2022-08-15 | 3.400 | 3.400 | 3.340 | 3.350 | 2.657 | 1,550,400 |
| 2022-08-12 | 3.350 | 3.430 | 3.350 | 3.420 | 2.713 | 3,844,000 |
| 2022-08-11 | 3.350 | 3.370 | 3.330 | 3.350 | 2.657 | 5,426,000 |
| 2022-08-10 | 3.320 | 3.350 | 3.280 | 3.300 | 2.618 | 3,253,000 |
| 2022-08-09 | 3.320 | 3.340 | 3.280 | 3.320 | 2.634 | 4,031,186 |
| 2022-08-08 | 3.280 | 3.330 | 3.230 | 3.320 | 2.634 | 4,182,000 |
| 2022-08-05 | 3.170 | 3.330 | 3.170 | 3.330 | 2.642 | 6,625,698 |
| 2022-08-04 | 3.120 | 3.170 | 3.120 | 3.160 | 2.507 | 3,061,727 |
| 2022-08-03 | 3.070 | 3.160 | 3.070 | 3.160 | 2.507 | 7,414,878 |
| 2022-08-02 | 3.140 | 3.140 | 3.050 | 3.110 | 2.467 | 8,407,096 |
| 2022-08-01 | 3.180 | 3.200 | 3.120 | 3.150 | 2.499 | 5,939,860 |
| 2022-07-29 | 3.210 | 3.250 | 3.180 | 3.200 | 2.538 | 6,809,542 |
| 2022-07-28 | 3.210 | 3.230 | 3.170 | 3.210 | 2.546 | 5,766,013 |
| 2022-07-27 | 3.250 | 3.250 | 3.200 | 3.210 | 2.546 | 2,743,345 |
| 2022-07-26 | 3.240 | 3.270 | 3.240 | 3.250 | 2.578 | 3,416,550 |
| 2022-07-25 | 3.240 | 3.270 | 3.210 | 3.260 | 2.586 | 5,857,486 |
| 2022-07-22 | 3.290 | 3.320 | 3.220 | 3.280 | 2.602 | 5,007,997 |
| 2022-07-21 | 3.310 | 3.330 | 3.280 | 3.310 | 2.626 | 3,666,969 |
| 2022-07-20 | 3.310 | 3.360 | 3.310 | 3.330 | 2.642 | 3,936,141 |
| 2022-07-19 | 3.280 | 3.350 | 3.280 | 3.350 | 2.657 | 2,824,262 |
| 2022-07-18 | 3.280 | 3.340 | 3.270 | 3.320 | 2.634 | 4,068,142 |
| 2022-07-15 | 3.280 | 3.320 | 3.260 | 3.290 | 2.610 | 6,160,400 |
| 2022-07-14 | 3.330 | 3.330 | 3.270 | 3.310 | 2.626 | 2,682,000 |
| 2022-07-13 | 3.310 | 3.370 | 3.300 | 3.330 | 2.642 | 3,967,429 |
| 2022-07-12 | 3.310 | 3.330 | 3.260 | 3.310 | 2.626 | 4,216,958 |
| 2022-07-11 | 3.320 | 3.350 | 3.260 | 3.310 | 2.626 | 2,997,481 |
| 2022-07-08 | 3.320 | 3.360 | 3.280 | 3.360 | 2.665 | 5,488,071 |
| 2022-07-07 | 3.240 | 3.290 | 3.230 | 3.280 | 2.602 | 5,204,976 |
| 2022-07-06 | 3.270 | 3.290 | 3.220 | 3.260 | 2.586 | 6,259,866 |
| 2022-07-05 | 3.240 | 3.290 | 3.240 | 3.270 | 2.594 | 4,468,924 |
| 2022-07-04 | 3.340 | 3.340 | 3.220 | 3.270 | 2.594 | 4,959,363 |
| 2022-06-30 | 3.480 | 3.490 | 3.440 | 3.450 | 2.576 | 5,663,919 |
| 2022-06-29 | 3.520 | 3.520 | 3.450 | 3.460 | 2.584 | 3,536,000 |
| 2022-06-28 | 3.480 | 3.530 | 3.460 | 3.520 | 2.629 | 3,735,420 |
| 2022-06-27 | 3.430 | 3.510 | 3.420 | 3.480 | 2.599 | 5,463,492 |
| 2022-06-24 | 3.460 | 3.470 | 3.410 | 3.450 | 2.576 | 4,878,160 |
| 2022-06-23 | 3.430 | 3.450 | 3.400 | 3.430 | 2.561 | 2,338,000 |
| 2022-06-22 | 3.450 | 3.490 | 3.420 | 3.430 | 2.561 | 3,301,571 |
| 2022-06-21 | 3.430 | 3.450 | 3.390 | 3.450 | 2.576 | 3,664,425 |
| 2022-06-20 | 3.440 | 3.440 | 3.380 | 3.410 | 2.547 | 3,448,041 |
| 2022-06-17 | 3.410 | 3.440 | 3.390 | 3.410 | 2.547 | 7,576,298 |
| 2022-06-16 | 3.520 | 3.530 | 3.380 | 3.410 | 2.547 | 6,031,360 |
| 2022-06-15 | 3.510 | 3.540 | 3.480 | 3.500 | 2.614 | 5,775,269 |
| 2022-06-14 | 3.510 | 3.550 | 3.490 | 3.510 | 2.621 | 4,094,342 |
| 2022-06-13 | 3.570 | 3.580 | 3.500 | 3.550 | 2.651 | 5,631,043 |
| 2022-06-10 | 3.650 | 3.650 | 3.570 | 3.590 | 2.681 | 5,315,808 |
| 2022-06-09 | 3.670 | 3.680 | 3.640 | 3.660 | 2.733 | 6,553,230 |
| 2022-06-08 | 3.710 | 3.740 | 3.640 | 3.670 | 2.741 | 6,681,046 |
| 2022-06-07 | 3.680 | 3.730 | 3.660 | 3.700 | 2.763 | 5,371,537 |
| 2022-06-06 | 3.730 | 3.730 | 3.660 | 3.700 | 2.763 | 7,508,513 |
| 2022-06-02 | 3.810 | 3.810 | 3.690 | 3.700 | 2.763 | 3,934,000 |
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.