China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.710 | 3.820 | 3.690 | 3.760 | 2.808 | 9,690,749 |
| 2022-05-31 | 3.650 | 3.690 | 3.600 | 3.680 | 2.748 | 15,715,830 |
| 2022-05-30 | 3.590 | 3.640 | 3.580 | 3.630 | 2.711 | 5,987,367 |
| 2022-05-27 | 3.590 | 3.630 | 3.570 | 3.620 | 2.703 | 7,902,000 |
| 2022-05-26 | 3.610 | 3.610 | 3.550 | 3.590 | 2.681 | 5,718,624 |
| 2022-05-25 | 3.550 | 3.590 | 3.470 | 3.590 | 2.681 | 8,244,834 |
| 2022-05-24 | 3.500 | 3.620 | 3.500 | 3.600 | 2.688 | 6,457,507 |
| 2022-05-23 | 3.540 | 3.610 | 3.500 | 3.600 | 2.688 | 4,608,776 |
| 2022-05-20 | 3.530 | 3.560 | 3.520 | 3.540 | 2.644 | 2,766,479 |
| 2022-05-19 | 3.470 | 3.530 | 3.460 | 3.510 | 2.621 | 4,868,720 |
| 2022-05-18 | 3.510 | 3.570 | 3.510 | 3.540 | 2.644 | 5,284,160 |
| 2022-05-17 | 3.430 | 3.530 | 3.430 | 3.510 | 2.621 | 6,153,333 |
| 2022-05-16 | 3.420 | 3.530 | 3.420 | 3.500 | 2.614 | 3,287,948 |
| 2022-05-13 | 3.400 | 3.460 | 3.370 | 3.430 | 2.561 | 4,877,069 |
| 2022-05-12 | 3.410 | 3.430 | 3.370 | 3.400 | 2.539 | 6,450,000 |
| 2022-05-11 | 3.430 | 3.480 | 3.370 | 3.410 | 2.547 | 14,232,250 |
| 2022-05-10 | 3.500 | 3.500 | 3.380 | 3.420 | 2.554 | 19,313,221 |
| 2022-05-06 | 3.540 | 3.620 | 3.540 | 3.560 | 2.659 | 3,841,461 |
| 2022-05-05 | 3.680 | 3.710 | 3.620 | 3.650 | 2.726 | 6,658,060 |
| 2022-05-04 | 3.660 | 3.700 | 3.640 | 3.690 | 2.756 | 4,914,852 |
| 2022-05-03 | 3.620 | 3.670 | 3.540 | 3.650 | 2.726 | 8,422,099 |
| 2022-04-29 | 3.460 | 3.620 | 3.430 | 3.590 | 2.681 | 15,225,390 |
| 2022-04-28 | 3.300 | 3.450 | 3.300 | 3.440 | 2.569 | 9,917,179 |
| 2022-04-27 | 3.270 | 3.350 | 3.240 | 3.330 | 2.487 | 6,627,611 |
| 2022-04-26 | 3.360 | 3.360 | 3.240 | 3.270 | 2.442 | 10,859,120 |
| 2022-04-25 | 3.350 | 3.350 | 3.270 | 3.300 | 2.464 | 8,096,017 |
| 2022-04-22 | 3.330 | 3.380 | 3.310 | 3.360 | 2.509 | 8,212,432 |
| 2022-04-21 | 3.390 | 3.420 | 3.330 | 3.350 | 2.502 | 8,010,000 |
| 2022-04-20 | 3.460 | 3.460 | 3.380 | 3.390 | 2.532 | 7,368,524 |
| 2022-04-19 | 3.470 | 3.490 | 3.430 | 3.470 | 2.591 | 6,904,335 |
| 2022-04-14 | 3.470 | 3.490 | 3.440 | 3.470 | 2.591 | 2,922,000 |
| 2022-04-13 | 3.430 | 3.480 | 3.420 | 3.430 | 2.561 | 4,201,500 |
| 2022-04-12 | 3.500 | 3.530 | 3.400 | 3.430 | 2.561 | 7,766,840 |
| 2022-04-11 | 3.560 | 3.590 | 3.490 | 3.500 | 2.614 | 5,713,360 |
| 2022-04-08 | 3.510 | 3.580 | 3.500 | 3.570 | 2.666 | 9,888,200 |
| 2022-04-07 | 3.560 | 3.570 | 3.480 | 3.480 | 2.599 | 13,776,220 |
| 2022-04-06 | 3.570 | 3.620 | 3.520 | 3.590 | 2.681 | 13,145,500 |
| 2022-04-04 | 3.490 | 3.600 | 3.490 | 3.600 | 2.688 | 11,563,900 |
| 2022-04-01 | 3.520 | 3.520 | 3.450 | 3.490 | 2.606 | 22,558,820 |
| 2022-03-31 | 3.870 | 3.870 | 3.550 | 3.550 | 2.651 | 34,651,359 |
| 2022-03-30 | 4.220 | 4.240 | 3.860 | 3.890 | 2.905 | 28,505,580 |
| 2022-03-29 | 4.190 | 4.200 | 4.110 | 4.200 | 3.137 | 6,119,500 |
| 2022-03-28 | 4.160 | 4.230 | 4.090 | 4.220 | 3.151 | 5,285,300 |
| 2022-03-25 | 4.130 | 4.290 | 4.130 | 4.220 | 3.151 | 12,458,820 |
| 2022-03-24 | 4.020 | 4.230 | 4.000 | 4.200 | 3.137 | 9,751,444 |
| 2022-03-23 | 4.000 | 4.020 | 3.960 | 4.010 | 2.995 | 11,025,740 |
| 2022-03-22 | 3.960 | 4.000 | 3.920 | 4.000 | 2.987 | 4,628,000 |
| 2022-03-21 | 3.990 | 4.040 | 3.940 | 3.980 | 2.972 | 4,168,223 |
| 2022-03-18 | 3.880 | 4.040 | 3.860 | 3.980 | 2.972 | 8,960,000 |
| 2022-03-17 | 3.890 | 3.950 | 3.850 | 3.940 | 2.942 | 9,246,000 |
| 2022-03-16 | 3.660 | 3.840 | 3.630 | 3.820 | 2.853 | 7,651,966 |
| 2022-03-15 | 3.760 | 3.870 | 3.580 | 3.660 | 2.733 | 10,065,970 |
| 2022-03-14 | 3.970 | 4.000 | 3.860 | 3.910 | 2.920 | 4,085,000 |
| 2022-03-11 | 4.010 | 4.090 | 3.970 | 4.060 | 3.032 | 4,814,636 |
| 2022-03-10 | 4.000 | 4.100 | 3.980 | 4.070 | 3.039 | 11,636,180 |
| 2022-03-09 | 3.920 | 3.940 | 3.730 | 3.900 | 2.912 | 5,208,459 |
| 2022-03-08 | 3.810 | 3.930 | 3.810 | 3.850 | 2.875 | 8,606,155 |
| 2022-03-07 | 3.980 | 3.980 | 3.810 | 3.900 | 2.912 | 24,217,930 |
| 2022-03-04 | 4.210 | 4.210 | 3.970 | 4.050 | 3.024 | 24,706,699 |
| 2022-03-03 | 4.110 | 4.310 | 4.110 | 4.230 | 3.159 | 7,932,020 |
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.